Méliuz S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 5.460 | 5.520 | 5.320 | 5.430 | 5.430 | 1,522,400 |
| 2025-08-04 | 5.530 | 5.600 | 5.420 | 5.520 | 5.520 | 2,044,100 |
| 2025-08-01 | 5.620 | 5.760 | 5.440 | 5.480 | 5.480 | 2,781,000 |
| 2025-07-31 | 5.700 | 5.730 | 5.590 | 5.680 | 5.680 | 1,611,800 |
| 2025-07-30 | 5.760 | 5.970 | 5.620 | 5.730 | 5.730 | 2,826,200 |
| 2025-07-29 | 6.250 | 6.270 | 5.740 | 5.820 | 5.820 | 3,110,000 |
| 2025-07-28 | 5.920 | 6.280 | 5.890 | 6.160 | 6.160 | 2,245,200 |
| 2025-07-25 | 5.860 | 5.940 | 5.800 | 5.900 | 5.900 | 1,311,500 |
| 2025-07-24 | 5.980 | 6.130 | 5.780 | 5.900 | 5.900 | 6,391,500 |
| 2025-07-23 | 6.310 | 6.310 | 5.850 | 5.970 | 5.970 | 3,545,800 |
| 2025-07-22 | 6.460 | 6.770 | 6.230 | 6.250 | 6.250 | 4,001,800 |
| 2025-07-21 | 6.800 | 6.810 | 6.400 | 6.440 | 6.440 | 3,337,300 |
| 2025-07-18 | 7.250 | 7.250 | 6.570 | 6.760 | 6.760 | 5,429,700 |
| 2025-07-17 | 7.390 | 7.460 | 7.190 | 7.230 | 7.230 | 4,699,600 |
| 2025-07-16 | 7.390 | 7.750 | 7.260 | 7.480 | 7.480 | 3,979,300 |
| 2025-07-15 | 7.500 | 7.670 | 7.100 | 7.310 | 7.310 | 5,553,100 |
| 2025-07-14 | 7.840 | 7.870 | 7.390 | 7.670 | 7.670 | 7,053,200 |
| 2025-07-11 | 7.180 | 7.440 | 6.980 | 7.370 | 7.370 | 10,220,000 |
| 2025-07-10 | 6.790 | 6.830 | 6.520 | 6.720 | 6.720 | 2,482,100 |
| 2025-07-09 | 6.620 | 6.790 | 6.350 | 6.770 | 6.770 | 2,552,300 |
| 2025-07-08 | 6.830 | 6.950 | 6.570 | 6.590 | 6.590 | 1,558,500 |
| 2025-07-07 | 6.950 | 6.970 | 6.800 | 6.800 | 6.800 | 1,399,100 |
| 2025-07-04 | 7.030 | 7.090 | 6.900 | 6.950 | 6.950 | 1,307,000 |
| 2025-07-03 | 6.870 | 7.620 | 6.860 | 7.000 | 7.000 | 5,431,900 |
| 2025-07-02 | 7.170 | 7.190 | 6.800 | 6.840 | 6.840 | 2,029,200 |
| 2025-07-01 | 7.100 | 7.150 | 7.000 | 7.080 | 7.080 | 1,311,800 |
| 2025-06-30 | 7.020 | 7.130 | 6.960 | 7.130 | 7.130 | 1,480,000 |
| 2025-06-27 | 7.080 | 7.100 | 6.890 | 7.060 | 7.060 | 2,233,100 |
| 2025-06-26 | 6.950 | 7.230 | 6.910 | 7.080 | 7.080 | 3,008,800 |
| 2025-06-25 | 7.000 | 7.090 | 6.830 | 6.840 | 6.840 | 1,730,300 |
| 2025-06-24 | 6.980 | 7.100 | 6.870 | 6.970 | 6.970 | 2,282,300 |
| 2025-06-23 | 6.990 | 7.090 | 6.750 | 6.910 | 6.910 | 2,307,200 |
| 2025-06-20 | 6.860 | 7.020 | 6.850 | 6.990 | 6.990 | 1,267,300 |
| 2025-06-18 | 7.110 | 7.120 | 6.880 | 6.950 | 6.950 | 2,481,700 |
| 2025-06-17 | 7.100 | 7.250 | 7.010 | 7.070 | 7.070 | 3,207,100 |
| 2025-06-16 | 7.100 | 7.400 | 7.000 | 7.180 | 7.180 | 4,704,500 |
| 2025-06-13 | 7.380 | 7.410 | 6.950 | 7.060 | 7.060 | 7,186,100 |
| 2025-06-12 | 7.870 | 7.950 | 7.380 | 7.430 | 7.430 | 3,511,400 |
| 2025-06-11 | 7.600 | 8.400 | 7.550 | 7.910 | 7.910 | 4,282,300 |
| 2025-06-10 | 7.570 | 7.680 | 7.370 | 7.650 | 7.650 | 1,857,800 |
| 2025-06-09 | 7.500 | 7.750 | 7.270 | 7.410 | 7.410 | 2,436,500 |
| 2025-06-06 | 7.810 | 7.850 | 7.220 | 7.440 | 7.440 | 2,656,800 |
| 2025-06-05 | 7.770 | 7.990 | 7.540 | 7.670 | 7.670 | 2,064,800 |
| 2025-06-04 | 7.880 | 7.990 | 7.610 | 7.760 | 7.760 | 3,317,500 |
| 2025-06-03 | 8.082 | 8.132 | 7.590 | 7.629 | 7.629 | 5,142,644 |
| 2025-06-02 | 7.964 | 8.289 | 7.885 | 8.053 | 8.053 | 4,397,153 |
| 2025-05-30 | 8.644 | 8.644 | 7.885 | 7.905 | 7.905 | 7,460,887 |
| 2025-05-29 | 7.944 | 8.920 | 7.767 | 8.694 | 8.694 | 8,174,926 |
| 2025-05-28 | 7.797 | 7.935 | 7.491 | 7.925 | 7.925 | 4,100,702 |
| 2025-05-27 | 7.629 | 8.082 | 7.540 | 7.737 | 7.737 | 4,266,885 |
| 2025-05-26 | 7.235 | 7.708 | 7.225 | 7.599 | 7.599 | 4,725,563 |
| 2025-05-23 | 7.698 | 7.935 | 6.979 | 7.176 | 7.176 | 7,344,011 |
| 2025-05-22 | 7.590 | 8.546 | 7.590 | 7.816 | 7.816 | 9,973,416 |
| 2025-05-21 | 7.905 | 8.073 | 6.998 | 7.491 | 7.491 | 9,766,752 |
| 2025-05-20 | 8.713 | 8.920 | 6.555 | 7.856 | 7.856 | 21,295,268 |
| 2025-05-19 | 10.586 | 10.586 | 8.181 | 8.260 | 8.260 | 12,111,475 |
| 2025-05-16 | 8.595 | 10.734 | 8.585 | 10.547 | 10.547 | 17,509,886 |
| 2025-05-15 | 8.940 | 9.295 | 7.984 | 8.230 | 8.230 | 8,815,106 |
| 2025-05-14 | 8.142 | 8.910 | 7.826 | 8.861 | 8.861 | 6,550,532 |
| 2025-05-13 | 7.255 | 8.132 | 7.255 | 8.043 | 8.043 | 5,373,250 |
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.