Méliuz S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 3.056 | 3.184 | 3.016 | 3.065 | 13.134 | 3,998,558 |
| 2021-12-23 | 3.272 | 3.302 | 3.036 | 3.056 | 13.092 | 4,087,351 |
| 2021-12-22 | 3.065 | 3.272 | 3.006 | 3.263 | 13.979 | 5,128,531 |
| 2021-12-21 | 3.174 | 3.184 | 2.987 | 3.056 | 13.092 | 4,270,619 |
| 2021-12-20 | 3.016 | 3.223 | 3.006 | 3.085 | 13.219 | 3,759,977 |
| 2021-12-17 | 3.006 | 3.223 | 2.898 | 3.164 | 13.556 | 6,051,354 |
| 2021-12-16 | 3.509 | 3.539 | 3.075 | 3.105 | 13.303 | 7,178,375 |
| 2021-12-15 | 3.223 | 3.440 | 3.056 | 3.381 | 14.486 | 8,032,128 |
| 2021-12-14 | 3.716 | 3.716 | 3.164 | 3.213 | 13.768 | 8,055,909 |
| 2021-12-13 | 3.893 | 3.923 | 3.578 | 3.598 | 15.415 | 6,482,132 |
| 2021-12-10 | 3.420 | 3.864 | 3.361 | 3.795 | 16.259 | 8,678,811 |
| 2021-12-09 | 3.243 | 3.548 | 3.233 | 3.302 | 14.148 | 5,705,211 |
| 2021-12-08 | 3.292 | 3.568 | 3.213 | 3.332 | 14.274 | 6,590,932 |
| 2021-12-07 | 3.085 | 3.470 | 3.075 | 3.381 | 14.486 | 9,385,191 |
| 2021-12-06 | 3.479 | 3.558 | 2.957 | 2.977 | 12.754 | 9,107,417 |
| 2021-12-03 | 2.720 | 3.440 | 2.701 | 3.371 | 14.443 | 12,422,495 |
| 2021-12-02 | 2.691 | 2.789 | 2.474 | 2.573 | 11.023 | 5,538,175 |
| 2021-12-01 | 3.056 | 3.075 | 2.612 | 2.612 | 11.191 | 6,173,749 |
| 2021-11-30 | 3.184 | 3.223 | 2.878 | 2.947 | 12.627 | 5,681,399 |
| 2021-11-29 | 3.243 | 3.341 | 3.203 | 3.243 | 13.894 | 3,207,058 |
| 2021-11-26 | 3.351 | 3.470 | 3.125 | 3.134 | 13.430 | 5,647,026 |
| 2021-11-25 | 3.420 | 3.548 | 3.381 | 3.499 | 14.992 | 3,054,013 |
| 2021-11-24 | 3.381 | 3.608 | 3.371 | 3.391 | 14.528 | 3,815,117 |
| 2021-11-23 | 3.667 | 3.706 | 3.351 | 3.430 | 14.697 | 4,660,094 |
| 2021-11-22 | 3.962 | 4.061 | 3.598 | 3.627 | 15.541 | 3,604,538 |
| 2021-11-19 | 4.041 | 4.169 | 3.755 | 3.913 | 16.766 | 5,061,419 |
| 2021-11-18 | 3.755 | 4.041 | 3.706 | 4.041 | 17.315 | 5,224,568 |
| 2021-11-17 | 3.381 | 3.696 | 3.322 | 3.667 | 15.710 | 5,570,763 |
| 2021-11-16 | 3.854 | 3.923 | 3.420 | 3.509 | 15.035 | 4,241,390 |
| 2021-11-12 | 4.238 | 4.357 | 3.755 | 3.815 | 16.344 | 4,532,667 |
| 2021-11-11 | 3.913 | 4.258 | 3.844 | 4.209 | 18.033 | 4,913,690 |
| 2021-11-10 | 3.746 | 3.972 | 3.608 | 3.815 | 16.344 | 3,970,374 |
| 2021-11-09 | 3.539 | 3.884 | 3.539 | 3.736 | 16.006 | 4,202,786 |
| 2021-11-08 | 3.696 | 3.746 | 3.460 | 3.539 | 15.161 | 3,291,235 |
| 2021-11-05 | 3.647 | 3.746 | 3.617 | 3.706 | 15.879 | 2,840,522 |
| 2021-11-04 | 3.558 | 3.805 | 3.460 | 3.529 | 15.119 | 3,632,793 |
| 2021-11-03 | 3.548 | 3.755 | 3.381 | 3.608 | 15.457 | 5,748,248 |
| 2021-11-01 | 3.302 | 3.627 | 3.292 | 3.608 | 15.457 | 4,858,408 |
| 2021-10-29 | 3.578 | 3.608 | 3.233 | 3.263 | 13.979 | 3,564,767 |
| 2021-10-28 | 3.499 | 3.667 | 3.450 | 3.519 | 15.077 | 3,591,835 |
| 2021-10-27 | 3.716 | 3.874 | 3.479 | 3.519 | 15.077 | 4,849,774 |
| 2021-10-26 | 3.903 | 3.943 | 3.627 | 3.686 | 15.795 | 3,666,760 |
| 2021-10-25 | 3.933 | 4.120 | 3.844 | 3.953 | 16.935 | 3,973,691 |
| 2021-10-22 | 3.795 | 3.982 | 3.499 | 3.854 | 16.513 | 7,458,218 |
| 2021-10-21 | 4.022 | 4.179 | 3.864 | 3.874 | 16.597 | 5,364,495 |
| 2021-10-20 | 4.416 | 4.534 | 4.061 | 4.199 | 17.991 | 5,761,407 |
← NewerPage 21 of 21 · 1,246 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-09-02 | 2.5271 BRL |
| 2024-04-01 | 2.4150 BRL |
| 2021-04-30 | 0.0037 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.