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 |
| 2025-10-17 | 4.390 | 4.590 | 4.350 | 4.590 | 4.590 | 3,219,400 |
| 2025-10-16 | 4.420 | 4.660 | 4.420 | 4.500 | 4.500 | 2,597,200 |
| 2025-10-15 | 4.370 | 4.500 | 4.350 | 4.490 | 4.490 | 1,797,900 |
| 2025-10-14 | 4.340 | 4.470 | 4.200 | 4.420 | 4.420 | 2,801,400 |
| 2025-10-13 | 4.320 | 4.410 | 4.170 | 4.390 | 4.390 | 2,452,500 |
| 2025-10-10 | 4.320 | 4.380 | 4.200 | 4.260 | 4.260 | 2,289,000 |
| 2025-10-09 | 4.390 | 4.510 | 4.320 | 4.360 | 4.360 | 2,746,400 |
| 2025-10-08 | 4.470 | 4.570 | 4.380 | 4.410 | 4.410 | 5,931,900 |
| 2025-10-07 | 4.200 | 4.290 | 4.100 | 4.240 | 4.240 | 3,482,400 |
| 2025-10-06 | 4.140 | 4.280 | 4.120 | 4.220 | 4.220 | 3,185,700 |
| 2025-10-03 | 4.020 | 4.200 | 3.970 | 4.120 | 4.120 | 3,159,500 |
| 2025-10-02 | 4.220 | 4.290 | 3.950 | 3.990 | 3.990 | 4,909,600 |
| 2025-10-01 | 4.120 | 4.250 | 4.090 | 4.120 | 4.120 | 3,839,700 |
| 2025-09-30 | 4.070 | 4.130 | 4.000 | 4.090 | 4.090 | 1,980,600 |
| 2025-09-29 | 4.040 | 4.250 | 4.000 | 4.110 | 4.110 | 2,884,400 |
| 2025-09-26 | 3.940 | 4.020 | 3.910 | 4.000 | 4.000 | 1,026,600 |
| 2025-09-25 | 4.100 | 4.100 | 3.880 | 3.910 | 3.910 | 2,653,800 |
| 2025-09-24 | 4.090 | 4.180 | 4.060 | 4.150 | 4.150 | 1,813,700 |
| 2025-09-23 | 4.090 | 4.190 | 4.060 | 4.120 | 4.120 | 2,379,000 |
| 2025-09-22 | 4.150 | 4.160 | 3.970 | 4.100 | 4.100 | 3,549,200 |
| 2025-09-19 | 4.380 | 4.380 | 4.180 | 4.210 | 4.210 | 1,901,900 |
| 2025-09-18 | 4.400 | 4.430 | 4.320 | 4.370 | 4.370 | 2,008,200 |
| 2025-09-17 | 4.370 | 4.400 | 4.260 | 4.340 | 4.340 | 3,455,500 |
| 2025-09-16 | 4.460 | 4.510 | 4.330 | 4.360 | 4.360 | 3,850,100 |
| 2025-09-15 | 4.580 | 4.600 | 4.420 | 4.440 | 4.440 | 2,346,600 |
| 2025-09-12 | 4.610 | 4.690 | 4.560 | 4.580 | 4.580 | 2,954,700 |
| 2025-09-11 | 4.700 | 4.750 | 4.450 | 4.630 | 4.630 | 3,803,600 |
| 2025-09-10 | 4.740 | 5.050 | 4.650 | 4.650 | 4.650 | 3,462,900 |
| 2025-09-09 | 4.780 | 4.800 | 4.690 | 4.720 | 4.720 | 1,401,000 |
| 2025-09-08 | 4.700 | 4.940 | 4.600 | 4.820 | 4.820 | 2,063,400 |
| 2025-09-05 | 4.690 | 4.870 | 4.630 | 4.720 | 4.720 | 2,481,000 |
| 2025-09-04 | 4.690 | 4.720 | 4.490 | 4.600 | 4.600 | 1,281,700 |
| 2025-09-03 | 4.690 | 4.690 | 4.540 | 4.560 | 4.560 | 1,542,500 |
| 2025-09-02 | 4.650 | 4.810 | 4.610 | 4.660 | 4.660 | 1,499,700 |
| 2025-09-01 | 4.750 | 4.780 | 4.660 | 4.670 | 4.670 | 929,900 |
| 2025-08-29 | 4.800 | 4.850 | 4.720 | 4.720 | 4.720 | 1,517,200 |
| 2025-08-28 | 4.870 | 4.930 | 4.810 | 4.860 | 4.860 | 1,613,200 |
| 2025-08-27 | 4.910 | 4.950 | 4.780 | 4.790 | 4.790 | 1,400,300 |
| 2025-08-26 | 4.830 | 4.890 | 4.770 | 4.880 | 4.880 | 1,539,000 |
| 2025-08-25 | 5.010 | 5.040 | 4.840 | 4.850 | 4.850 | 2,042,500 |
| 2025-08-22 | 4.880 | 5.200 | 4.880 | 5.100 | 5.100 | 1,887,300 |
| 2025-08-21 | 4.860 | 4.950 | 4.820 | 4.900 | 4.900 | 1,004,100 |
| 2025-08-20 | 5.130 | 5.150 | 4.770 | 4.900 | 4.900 | 3,284,900 |
| 2025-08-19 | 5.380 | 5.430 | 5.080 | 5.110 | 5.110 | 2,026,300 |
| 2025-08-18 | 5.410 | 5.540 | 5.260 | 5.500 | 5.500 | 1,823,800 |
| 2025-08-15 | 5.750 | 5.750 | 5.380 | 5.420 | 5.420 | 2,530,100 |
| 2025-08-14 | 5.720 | 5.750 | 5.530 | 5.600 | 5.600 | 2,704,400 |
| 2025-08-13 | 5.650 | 6.080 | 5.560 | 5.830 | 5.830 | 3,958,900 |
| 2025-08-12 | 5.570 | 5.650 | 5.480 | 5.570 | 5.570 | 1,678,800 |
| 2025-08-11 | 5.560 | 5.740 | 5.530 | 5.580 | 5.580 | 2,285,500 |
| 2025-08-08 | 6.200 | 6.200 | 5.360 | 5.450 | 5.450 | 5,195,200 |
| 2025-08-07 | 5.690 | 6.130 | 5.620 | 6.070 | 6.070 | 3,300,900 |
| 2025-08-06 | 5.400 | 5.800 | 5.400 | 5.620 | 5.620 | 1,953,200 |
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.