Méliuz S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 4.800 | 4.810 | 4.570 | 4.700 | 4.700 | 4,439,400 |
| 2025-10-27 | 4.910 | 5.150 | 4.810 | 4.850 | 4.850 | 4,357,600 |
| 2025-10-24 | 4.450 | 4.760 | 4.450 | 4.650 | 4.650 | 2,732,900 |
| 2025-10-23 | 4.350 | 4.490 | 4.350 | 4.470 | 4.470 | 1,581,200 |
| 2025-10-22 | 4.450 | 4.470 | 4.290 | 4.340 | 4.340 | 1,850,000 |
| 2025-10-21 | 4.480 | 4.510 | 4.400 | 4.470 | 4.470 | 1,218,400 |
| 2025-10-20 | 4.600 | 4.750 | 4.450 | 4.460 | 4.460 | 2,684,400 |
← NewerPage 5 of 5 · 247 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.