Méliuz S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 7.846 | 7.856 | 7.205 | 7.255 | 7.255 | 6,941,438 |
| 2025-05-09 | 7.393 | 7.826 | 7.284 | 7.737 | 7.737 | 6,127,161 |
| 2025-05-08 | 7.383 | 7.797 | 6.998 | 7.343 | 7.343 | 8,217,435 |
| 2025-05-07 | 7.136 | 7.195 | 6.683 | 7.195 | 7.195 | 7,348,373 |
| 2025-05-06 | 6.811 | 7.117 | 6.446 | 6.880 | 6.880 | 6,613,333 |
| 2025-05-05 | 6.870 | 7.668 | 6.367 | 6.663 | 6.663 | 8,868,370 |
| 2025-05-02 | 6.505 | 7.146 | 6.436 | 6.890 | 6.890 | 7,010,934 |
| 2025-04-30 | 6.496 | 6.703 | 6.013 | 6.328 | 6.328 | 4,983,157 |
| 2025-04-29 | 6.259 | 7.048 | 5.924 | 6.417 | 6.417 | 10,826,042 |
| 2025-04-28 | 6.062 | 6.535 | 5.796 | 5.993 | 5.993 | 8,133,431 |
| 2025-04-25 | 5.303 | 6.121 | 5.303 | 6.013 | 6.013 | 9,290,726 |
| 2025-04-24 | 5.382 | 5.441 | 4.849 | 5.037 | 5.037 | 6,230,848 |
| 2025-04-23 | 4.613 | 5.520 | 4.554 | 5.500 | 5.500 | 9,938,312 |
| 2025-04-22 | 3.824 | 4.524 | 3.775 | 4.465 | 4.465 | 8,343,036 |
| 2025-04-17 | 3.775 | 3.874 | 3.746 | 3.824 | 3.824 | 2,117,159 |
| 2025-04-16 | 3.746 | 4.051 | 3.726 | 3.844 | 3.844 | 4,602,802 |
| 2025-04-15 | 3.371 | 3.923 | 3.312 | 3.795 | 3.795 | 8,166,911 |
| 2025-04-14 | 3.203 | 3.272 | 3.194 | 3.213 | 3.213 | 506,462 |
| 2025-04-11 | 2.987 | 3.341 | 2.987 | 3.243 | 3.243 | 1,476,167 |
| 2025-04-10 | 3.056 | 3.105 | 2.957 | 2.987 | 2.987 | 660,572 |
| 2025-04-09 | 2.957 | 3.085 | 2.898 | 3.026 | 3.026 | 846,133 |
| 2025-04-08 | 3.016 | 3.125 | 2.967 | 2.987 | 2.987 | 409,167 |
| 2025-04-07 | 3.056 | 3.085 | 2.947 | 2.996 | 2.996 | 1,019,519 |
| 2025-04-04 | 3.194 | 3.203 | 3.075 | 3.085 | 3.085 | 623,439 |
| 2025-04-03 | 3.194 | 3.253 | 3.154 | 3.203 | 3.203 | 471,866 |
| 2025-04-02 | 3.243 | 3.272 | 3.134 | 3.213 | 3.213 | 485,461 |
| 2025-04-01 | 3.184 | 3.253 | 3.174 | 3.213 | 3.213 | 377,817 |
| 2025-03-31 | 3.420 | 3.430 | 3.174 | 3.223 | 3.223 | 1,557,534 |
| 2025-03-28 | 3.578 | 3.578 | 3.381 | 3.420 | 3.420 | 781,303 |
| 2025-03-27 | 3.608 | 3.627 | 3.489 | 3.578 | 3.578 | 575,350 |
| 2025-03-26 | 3.588 | 3.647 | 3.588 | 3.608 | 3.608 | 256,579 |
| 2025-03-25 | 3.617 | 3.677 | 3.568 | 3.588 | 3.588 | 498,751 |
| 2025-03-24 | 3.706 | 3.746 | 3.617 | 3.617 | 3.617 | 371,831 |
| 2025-03-21 | 3.696 | 3.785 | 3.627 | 3.706 | 3.706 | 723,474 |
| 2025-03-20 | 3.795 | 3.795 | 3.686 | 3.696 | 3.696 | 693,748 |
| 2025-03-19 | 3.519 | 3.765 | 3.489 | 3.765 | 3.765 | 1,475,559 |
| 2025-03-18 | 3.509 | 3.548 | 3.470 | 3.519 | 3.519 | 495,911 |
| 2025-03-17 | 3.489 | 3.598 | 3.489 | 3.539 | 3.539 | 565,306 |
| 2025-03-14 | 3.519 | 3.568 | 3.460 | 3.519 | 3.519 | 651,238 |
| 2025-03-13 | 3.430 | 3.637 | 3.410 | 3.548 | 3.548 | 1,179,818 |
| 2025-03-12 | 3.460 | 3.548 | 3.381 | 3.470 | 3.470 | 978,328 |
| 2025-03-11 | 3.381 | 3.479 | 3.381 | 3.470 | 3.470 | 731,793 |
| 2025-03-10 | 3.381 | 3.529 | 3.361 | 3.381 | 3.381 | 1,362,842 |
| 2025-03-07 | 3.765 | 3.795 | 3.440 | 3.460 | 3.460 | 3,708,782 |
| 2025-03-06 | 3.608 | 4.199 | 3.253 | 3.785 | 3.785 | 9,524,782 |
| 2025-03-05 | 3.174 | 3.253 | 3.095 | 3.253 | 3.253 | 585,698 |
| 2025-02-28 | 3.272 | 3.351 | 3.164 | 3.174 | 3.174 | 647,180 |
| 2025-02-27 | 3.243 | 3.420 | 3.233 | 3.332 | 3.332 | 1,323,782 |
| 2025-02-26 | 3.351 | 3.401 | 3.203 | 3.243 | 3.243 | 717,590 |
| 2025-02-25 | 3.371 | 3.420 | 3.322 | 3.341 | 3.341 | 514,477 |
| 2025-02-24 | 3.371 | 3.470 | 3.341 | 3.381 | 3.381 | 1,067,812 |
| 2025-02-21 | 3.233 | 3.509 | 3.203 | 3.371 | 3.371 | 3,020,411 |
| 2025-02-20 | 3.174 | 3.292 | 3.144 | 3.233 | 3.233 | 1,890,407 |
| 2025-02-19 | 3.105 | 3.174 | 3.085 | 3.164 | 3.164 | 1,737,312 |
| 2025-02-18 | 3.312 | 3.322 | 2.987 | 3.144 | 3.144 | 7,128,723 |
| 2025-02-17 | 3.775 | 3.775 | 3.312 | 3.312 | 3.312 | 7,897,447 |
| 2025-02-14 | 3.765 | 3.893 | 3.716 | 3.874 | 3.874 | 727,228 |
| 2025-02-13 | 3.765 | 3.864 | 3.706 | 3.785 | 3.785 | 1,184,282 |
| 2025-02-12 | 3.706 | 3.785 | 3.647 | 3.746 | 3.746 | 1,189,456 |
| 2025-02-11 | 3.795 | 3.824 | 3.657 | 3.785 | 3.785 | 1,187,123 |
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.