Méliuz S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 4.150 | 4.240 | 4.130 | 4.140 | 4.140 | 1,735,000 |
| 2026-01-26 | 4.060 | 4.130 | 3.990 | 4.130 | 4.130 | 1,366,700 |
| 2026-01-23 | 3.990 | 4.120 | 3.970 | 4.120 | 4.120 | 1,007,700 |
| 2026-01-22 | 4.000 | 4.110 | 3.980 | 3.980 | 3.980 | 1,335,600 |
| 2026-01-21 | 3.940 | 4.020 | 3.920 | 3.980 | 3.980 | 1,207,700 |
| 2026-01-20 | 3.950 | 3.970 | 3.890 | 3.910 | 3.910 | 1,519,700 |
| 2026-01-19 | 4.130 | 4.160 | 3.950 | 3.950 | 3.950 | 1,563,500 |
| 2026-01-16 | 4.290 | 4.290 | 4.140 | 4.220 | 4.220 | 1,384,400 |
| 2026-01-15 | 4.500 | 4.550 | 4.200 | 4.290 | 4.290 | 2,508,700 |
| 2026-01-14 | 4.140 | 4.520 | 4.140 | 4.480 | 4.480 | 3,915,500 |
| 2026-01-13 | 4.110 | 4.120 | 4.040 | 4.120 | 4.120 | 930,800 |
| 2026-01-12 | 3.980 | 4.150 | 3.920 | 4.110 | 4.110 | 1,892,200 |
| 2026-01-09 | 4.000 | 4.040 | 3.960 | 3.960 | 3.960 | 690,900 |
| 2026-01-08 | 4.020 | 4.060 | 3.950 | 4.020 | 4.020 | 1,327,000 |
| 2026-01-07 | 4.000 | 4.120 | 3.920 | 4.070 | 4.070 | 1,831,500 |
| 2026-01-06 | 4.130 | 4.180 | 4.000 | 4.100 | 4.100 | 1,240,000 |
| 2026-01-05 | 3.850 | 4.190 | 3.820 | 4.130 | 4.130 | 3,340,900 |
| 2026-01-02 | 3.940 | 3.940 | 3.760 | 3.830 | 3.830 | 2,097,400 |
| 2025-12-30 | 3.980 | 4.010 | 3.830 | 3.900 | 3.900 | 4,873,800 |
| 2025-12-29 | 4.000 | 4.020 | 3.960 | 3.960 | 3.960 | 499,700 |
| 2025-12-26 | 4.000 | 4.030 | 3.970 | 4.030 | 4.030 | 761,400 |
| 2025-12-23 | 3.970 | 4.020 | 3.970 | 3.970 | 3.970 | 527,500 |
| 2025-12-22 | 4.040 | 4.040 | 3.940 | 3.960 | 3.960 | 1,268,500 |
| 2025-12-19 | 3.900 | 4.050 | 3.860 | 4.010 | 4.010 | 1,361,000 |
| 2025-12-18 | 3.880 | 3.960 | 3.860 | 3.870 | 3.870 | 1,193,200 |
| 2025-12-17 | 3.850 | 3.930 | 3.810 | 3.870 | 3.870 | 1,000,700 |
| 2025-12-16 | 3.910 | 3.910 | 3.750 | 3.880 | 3.880 | 1,753,800 |
| 2025-12-15 | 3.980 | 4.020 | 3.880 | 3.910 | 3.910 | 1,291,700 |
| 2025-12-12 | 3.980 | 4.130 | 3.930 | 3.960 | 3.960 | 1,317,100 |
| 2025-12-11 | 3.950 | 4.020 | 3.930 | 4.010 | 4.010 | 668,000 |
| 2025-12-10 | 4.010 | 4.060 | 3.980 | 4.020 | 4.020 | 853,200 |
| 2025-12-09 | 3.890 | 4.060 | 3.830 | 4.040 | 4.040 | 3,982,500 |
| 2025-12-08 | 3.950 | 3.990 | 3.880 | 3.890 | 3.890 | 772,300 |
| 2025-12-05 | 4.080 | 4.100 | 3.830 | 3.910 | 3.910 | 2,014,500 |
| 2025-12-04 | 4.130 | 4.160 | 4.070 | 4.110 | 4.110 | 793,400 |
| 2025-12-03 | 4.060 | 4.200 | 4.020 | 4.140 | 4.140 | 2,331,700 |
| 2025-12-02 | 3.920 | 4.120 | 3.900 | 4.090 | 4.090 | 2,284,800 |
| 2025-12-01 | 3.900 | 3.930 | 3.810 | 3.900 | 3.900 | 1,988,200 |
| 2025-11-28 | 4.020 | 4.060 | 3.990 | 4.030 | 4.030 | 811,300 |
| 2025-11-27 | 4.000 | 4.070 | 3.950 | 4.010 | 4.010 | 966,000 |
| 2025-11-26 | 3.810 | 3.980 | 3.810 | 3.960 | 3.960 | 2,230,000 |
| 2025-11-25 | 3.830 | 3.900 | 3.800 | 3.840 | 3.840 | 1,282,000 |
| 2025-11-24 | 3.710 | 3.870 | 3.690 | 3.840 | 3.840 | 2,308,100 |
| 2025-11-21 | 3.740 | 3.780 | 3.640 | 3.670 | 3.670 | 3,471,500 |
| 2025-11-19 | 3.910 | 3.930 | 3.830 | 3.840 | 3.840 | 2,022,700 |
| 2025-11-18 | 3.860 | 3.950 | 3.830 | 3.920 | 3.920 | 2,397,000 |
| 2025-11-17 | 3.990 | 4.020 | 3.870 | 3.900 | 3.900 | 4,220,200 |
| 2025-11-14 | 4.050 | 4.120 | 3.930 | 4.020 | 4.020 | 3,222,000 |
| 2025-11-13 | 4.220 | 4.300 | 4.060 | 4.100 | 4.100 | 2,194,200 |
| 2025-11-12 | 4.460 | 4.460 | 4.240 | 4.260 | 4.260 | 2,033,100 |
| 2025-11-11 | 4.440 | 4.650 | 4.410 | 4.430 | 4.430 | 3,021,000 |
| 2025-11-10 | 4.580 | 4.580 | 4.430 | 4.500 | 4.500 | 1,422,100 |
| 2025-11-07 | 4.490 | 4.600 | 4.330 | 4.440 | 4.440 | 2,642,300 |
| 2025-11-06 | 4.770 | 4.770 | 4.440 | 4.540 | 4.540 | 6,181,900 |
| 2025-11-05 | 4.280 | 4.570 | 4.250 | 4.550 | 4.550 | 3,319,500 |
| 2025-11-04 | 4.250 | 4.390 | 4.200 | 4.280 | 4.280 | 2,048,800 |
| 2025-11-03 | 4.430 | 4.440 | 4.290 | 4.330 | 4.330 | 2,104,300 |
| 2025-10-31 | 4.570 | 4.620 | 4.450 | 4.470 | 4.470 | 2,495,800 |
| 2025-10-30 | 4.540 | 4.700 | 4.520 | 4.570 | 4.570 | 2,140,800 |
| 2025-10-29 | 4.700 | 4.730 | 4.530 | 4.630 | 4.630 | 2,111,100 |
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.