Méliuz S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 4.400 | 4.430 | 4.240 | 4.240 | 4.240 | 863,400 |
| 2026-04-24 | 4.460 | 4.550 | 4.380 | 4.380 | 4.380 | 817,400 |
| 2026-04-23 | 4.530 | 4.550 | 4.400 | 4.460 | 4.460 | 1,300,600 |
| 2026-04-22 | 4.440 | 4.600 | 4.440 | 4.530 | 4.530 | 1,889,900 |
| 2026-04-20 | 4.380 | 4.440 | 4.300 | 4.430 | 4.430 | 636,300 |
| 2026-04-17 | 4.200 | 4.500 | 4.200 | 4.420 | 4.420 | 2,600,800 |
| 2026-04-16 | 4.190 | 4.250 | 4.090 | 4.150 | 4.150 | 812,400 |
| 2026-04-15 | 4.090 | 4.200 | 4.010 | 4.200 | 4.200 | 1,557,200 |
| 2026-04-14 | 4.070 | 4.220 | 4.030 | 4.100 | 4.100 | 2,135,800 |
| 2026-04-13 | 3.960 | 4.070 | 3.940 | 4.020 | 4.020 | 802,500 |
| 2026-04-10 | 4.000 | 4.050 | 3.950 | 4.050 | 4.050 | 928,500 |
| 2026-04-09 | 3.880 | 4.040 | 3.880 | 4.020 | 4.020 | 2,195,200 |
| 2026-04-08 | 3.930 | 3.980 | 3.840 | 3.900 | 3.900 | 1,023,600 |
| 2026-04-07 | 3.820 | 3.830 | 3.730 | 3.830 | 3.830 | 912,400 |
| 2026-04-06 | 3.870 | 3.900 | 3.800 | 3.840 | 3.840 | 1,008,200 |
| 2026-04-02 | 3.650 | 3.820 | 3.530 | 3.820 | 3.820 | 2,118,000 |
| 2026-04-01 | 3.670 | 3.780 | 3.670 | 3.750 | 3.750 | 1,025,400 |
| 2026-03-31 | 3.530 | 3.750 | 3.530 | 3.670 | 3.670 | 2,055,400 |
| 2026-03-30 | 3.570 | 3.590 | 3.480 | 3.560 | 3.560 | 801,000 |
| 2026-03-27 | 3.590 | 3.600 | 3.440 | 3.550 | 3.550 | 1,913,400 |
| 2026-03-26 | 3.670 | 3.740 | 3.590 | 3.640 | 3.640 | 2,145,200 |
| 2026-03-25 | 3.760 | 3.790 | 3.680 | 3.760 | 3.760 | 1,594,900 |
| 2026-03-24 | 3.770 | 3.830 | 3.630 | 3.710 | 3.710 | 2,196,500 |
| 2026-03-23 | 3.600 | 3.890 | 3.520 | 3.880 | 3.880 | 2,968,100 |
| 2026-03-20 | 3.620 | 3.780 | 3.450 | 3.550 | 3.550 | 3,630,900 |
| 2026-03-19 | 3.280 | 3.710 | 3.210 | 3.620 | 3.620 | 5,955,800 |
| 2026-03-18 | 3.300 | 3.330 | 3.240 | 3.240 | 3.240 | 1,698,200 |
| 2026-03-17 | 3.370 | 3.400 | 3.310 | 3.320 | 3.320 | 1,153,700 |
| 2026-03-16 | 3.330 | 3.580 | 3.330 | 3.340 | 3.340 | 1,430,900 |
| 2026-03-13 | 3.340 | 3.400 | 3.250 | 3.260 | 3.260 | 1,252,600 |
| 2026-03-12 | 3.430 | 3.430 | 3.250 | 3.250 | 3.250 | 1,906,900 |
| 2026-03-11 | 3.480 | 3.520 | 3.380 | 3.460 | 3.460 | 1,080,300 |
| 2026-03-10 | 3.490 | 3.520 | 3.420 | 3.470 | 3.470 | 1,255,400 |
| 2026-03-09 | 3.350 | 3.470 | 3.260 | 3.450 | 3.450 | 2,077,600 |
| 2026-03-06 | 3.500 | 3.500 | 3.310 | 3.330 | 3.330 | 2,136,600 |
| 2026-03-05 | 3.590 | 3.640 | 3.410 | 3.480 | 3.480 | 1,550,800 |
| 2026-03-04 | 3.500 | 3.680 | 3.470 | 3.590 | 3.590 | 3,004,300 |
| 2026-03-03 | 3.470 | 3.480 | 3.350 | 3.420 | 3.420 | 2,021,500 |
| 2026-03-02 | 3.400 | 3.540 | 3.350 | 3.540 | 3.540 | 1,515,900 |
| 2026-02-27 | 3.510 | 3.540 | 3.380 | 3.450 | 3.450 | 2,139,000 |
| 2026-02-26 | 3.600 | 3.690 | 3.460 | 3.580 | 3.580 | 1,429,200 |
| 2026-02-25 | 3.560 | 3.680 | 3.550 | 3.620 | 3.620 | 1,887,500 |
| 2026-02-24 | 3.450 | 3.560 | 3.400 | 3.550 | 3.550 | 1,284,100 |
| 2026-02-23 | 3.500 | 3.530 | 3.450 | 3.500 | 3.500 | 727,100 |
| 2026-02-20 | 3.460 | 3.520 | 3.380 | 3.520 | 3.520 | 1,424,600 |
| 2026-02-19 | 3.490 | 3.500 | 3.400 | 3.480 | 3.480 | 937,500 |
| 2026-02-18 | 3.510 | 3.590 | 3.410 | 3.480 | 3.480 | 954,300 |
| 2026-02-13 | 3.350 | 3.530 | 3.310 | 3.500 | 3.500 | 2,212,400 |
| 2026-02-12 | 3.450 | 3.470 | 3.320 | 3.330 | 3.330 | 1,421,600 |
| 2026-02-11 | 3.480 | 3.560 | 3.390 | 3.390 | 3.390 | 1,413,700 |
| 2026-02-10 | 3.410 | 3.680 | 3.410 | 3.480 | 3.480 | 2,264,600 |
| 2026-02-09 | 3.550 | 3.570 | 3.400 | 3.460 | 3.460 | 1,413,400 |
| 2026-02-06 | 3.460 | 3.530 | 3.390 | 3.520 | 3.520 | 2,916,600 |
| 2026-02-05 | 3.550 | 3.560 | 3.360 | 3.370 | 3.370 | 3,239,300 |
| 2026-02-04 | 3.720 | 3.750 | 3.550 | 3.570 | 3.570 | 2,881,900 |
| 2026-02-03 | 3.780 | 3.840 | 3.700 | 3.720 | 3.720 | 2,253,500 |
| 2026-02-02 | 3.870 | 3.870 | 3.750 | 3.760 | 3.760 | 2,623,600 |
| 2026-01-30 | 3.920 | 4.000 | 3.850 | 3.970 | 3.970 | 1,827,400 |
| 2026-01-29 | 4.140 | 4.160 | 3.930 | 3.940 | 3.940 | 1,657,100 |
| 2026-01-28 | 4.140 | 4.210 | 4.080 | 4.140 | 4.140 | 898,400 |
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.