Méliuz S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.844 | 3.923 | 3.755 | 3.844 | 3.844 | 684,312 |
| 2025-02-07 | 3.785 | 3.933 | 3.716 | 3.775 | 3.775 | 1,108,089 |
| 2025-02-06 | 3.657 | 3.884 | 3.578 | 3.844 | 3.844 | 1,712,557 |
| 2025-02-05 | 3.479 | 3.696 | 3.420 | 3.657 | 3.657 | 1,752,429 |
| 2025-02-04 | 3.292 | 3.529 | 3.253 | 3.519 | 3.519 | 2,274,515 |
| 2025-02-03 | 3.105 | 3.302 | 3.105 | 3.243 | 3.243 | 862,061 |
| 2025-01-31 | 3.134 | 3.233 | 3.085 | 3.164 | 3.164 | 575,451 |
| 2025-01-30 | 3.105 | 3.184 | 3.085 | 3.144 | 3.144 | 295,842 |
| 2025-01-29 | 3.075 | 3.154 | 3.046 | 3.115 | 3.115 | 307,509 |
| 2025-01-28 | 3.164 | 3.223 | 3.075 | 3.075 | 3.075 | 559,726 |
| 2025-01-27 | 3.036 | 3.194 | 3.016 | 3.164 | 3.164 | 739,910 |
| 2025-01-24 | 3.056 | 3.144 | 3.016 | 3.026 | 3.026 | 443,763 |
| 2025-01-23 | 3.036 | 3.282 | 2.967 | 3.095 | 3.095 | 1,791,286 |
| 2025-01-22 | 3.036 | 3.056 | 2.987 | 3.026 | 3.026 | 295,537 |
| 2025-01-21 | 3.095 | 3.105 | 3.016 | 3.036 | 3.036 | 580,524 |
| 2025-01-20 | 3.016 | 3.105 | 2.947 | 3.085 | 3.085 | 942,413 |
| 2025-01-17 | 2.967 | 3.065 | 2.888 | 3.016 | 3.016 | 588,032 |
| 2025-01-16 | 2.908 | 3.006 | 2.878 | 2.957 | 2.957 | 573,727 |
| 2025-01-15 | 2.829 | 2.908 | 2.789 | 2.908 | 2.908 | 526,956 |
| 2025-01-14 | 2.711 | 2.888 | 2.711 | 2.829 | 2.829 | 915,629 |
| 2025-01-13 | 2.701 | 2.760 | 2.691 | 2.740 | 2.740 | 430,472 |
| 2025-01-10 | 2.711 | 2.750 | 2.671 | 2.701 | 2.701 | 393,340 |
| 2025-01-09 | 2.780 | 2.780 | 2.701 | 2.711 | 2.711 | 862,163 |
| 2025-01-08 | 2.799 | 2.829 | 2.651 | 2.740 | 2.740 | 876,772 |
| 2025-01-07 | 2.661 | 2.888 | 2.661 | 2.789 | 2.789 | 998,112 |
| 2025-01-06 | 2.592 | 2.701 | 2.592 | 2.701 | 2.701 | 661,485 |
| 2025-01-03 | 2.661 | 2.681 | 2.573 | 2.573 | 2.573 | 581,031 |
| 2025-01-02 | 2.711 | 2.720 | 2.651 | 2.661 | 2.661 | 252,115 |
| 2024-12-30 | 2.780 | 2.799 | 2.642 | 2.711 | 2.711 | 909,644 |
| 2024-12-27 | 2.651 | 2.868 | 2.642 | 2.780 | 2.780 | 1,258,953 |
| 2024-12-26 | 2.612 | 2.691 | 2.592 | 2.651 | 2.651 | 978,937 |
| 2024-12-23 | 2.720 | 2.720 | 2.612 | 2.612 | 2.612 | 737,576 |
| 2024-12-20 | 2.780 | 2.809 | 2.711 | 2.750 | 2.750 | 729,257 |
| 2024-12-19 | 2.494 | 2.770 | 2.494 | 2.701 | 2.701 | 1,236,328 |
| 2024-12-18 | 2.799 | 2.799 | 2.523 | 2.523 | 2.523 | 1,433,861 |
| 2024-12-17 | 2.868 | 2.868 | 2.730 | 2.799 | 2.799 | 871,801 |
| 2024-12-16 | 2.908 | 2.947 | 2.809 | 2.868 | 2.868 | 1,352,291 |
| 2024-12-13 | 2.987 | 2.996 | 2.908 | 2.908 | 2.908 | 1,646,307 |
| 2024-12-12 | 3.184 | 3.184 | 2.937 | 2.987 | 2.987 | 2,021,994 |
| 2024-12-11 | 3.105 | 3.203 | 3.065 | 3.184 | 3.184 | 1,102,611 |
| 2024-12-10 | 3.095 | 3.125 | 3.016 | 3.105 | 3.105 | 1,027,433 |
| 2024-12-09 | 3.174 | 3.174 | 2.996 | 3.065 | 3.065 | 838,828 |
| 2024-12-06 | 3.134 | 3.154 | 2.996 | 3.125 | 3.125 | 1,647,525 |
| 2024-12-05 | 3.144 | 3.194 | 3.065 | 3.125 | 3.125 | 1,967,919 |
| 2024-12-04 | 3.154 | 3.213 | 3.115 | 3.154 | 3.154 | 829,494 |
| 2024-12-03 | 3.272 | 3.341 | 3.105 | 3.184 | 3.184 | 1,773,024 |
| 2024-12-02 | 3.134 | 3.332 | 3.134 | 3.292 | 3.292 | 1,800,518 |
| 2024-11-29 | 3.282 | 3.292 | 3.056 | 3.164 | 3.164 | 3,502,728 |
| 2024-11-28 | 3.381 | 3.440 | 3.272 | 3.272 | 3.272 | 3,616,763 |
| 2024-11-27 | 3.312 | 3.440 | 3.312 | 3.391 | 3.391 | 1,293,447 |
| 2024-11-26 | 3.164 | 3.440 | 3.164 | 3.371 | 3.371 | 2,598,461 |
| 2024-11-25 | 3.154 | 3.174 | 3.075 | 3.154 | 3.154 | 1,187,123 |
| 2024-11-22 | 3.134 | 3.154 | 3.065 | 3.154 | 3.154 | 1,147,555 |
| 2024-11-21 | 3.263 | 3.263 | 3.095 | 3.134 | 3.134 | 1,582,289 |
| 2024-11-19 | 3.332 | 3.351 | 3.253 | 3.263 | 3.263 | 1,053,101 |
| 2024-11-18 | 3.282 | 3.351 | 3.253 | 3.332 | 3.332 | 495,911 |
| 2024-11-14 | 3.312 | 3.381 | 3.253 | 3.292 | 3.292 | 913,905 |
| 2024-11-13 | 3.243 | 3.341 | 3.203 | 3.341 | 3.341 | 1,677,860 |
| 2024-11-12 | 3.302 | 3.361 | 3.194 | 3.243 | 3.243 | 1,447,354 |
| 2024-11-11 | 3.371 | 3.391 | 3.272 | 3.302 | 3.302 | 696,183 |
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.