Méliuz S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.519 | 3.519 | 3.371 | 3.371 | 3.371 | 663,717 |
| 2024-11-07 | 3.598 | 3.598 | 3.361 | 3.489 | 3.489 | 1,046,100 |
| 2024-11-06 | 3.578 | 3.608 | 3.499 | 3.598 | 3.598 | 737,982 |
| 2024-11-05 | 3.420 | 3.617 | 3.420 | 3.617 | 3.617 | 732,199 |
| 2024-11-04 | 3.381 | 3.499 | 3.332 | 3.450 | 3.450 | 782,013 |
| 2024-11-01 | 3.381 | 3.420 | 3.332 | 3.351 | 3.351 | 440,415 |
| 2024-10-31 | 3.391 | 3.410 | 3.332 | 3.371 | 3.371 | 569,161 |
| 2024-10-30 | 3.371 | 3.440 | 3.371 | 3.371 | 3.371 | 501,897 |
| 2024-10-29 | 3.470 | 3.509 | 3.371 | 3.391 | 3.391 | 700,951 |
| 2024-10-28 | 3.450 | 3.519 | 3.430 | 3.499 | 3.499 | 650,832 |
| 2024-10-25 | 3.470 | 3.489 | 3.401 | 3.460 | 3.460 | 415,254 |
| 2024-10-24 | 3.401 | 3.489 | 3.401 | 3.440 | 3.440 | 370,005 |
| 2024-10-23 | 3.450 | 3.470 | 3.401 | 3.440 | 3.440 | 398,311 |
| 2024-10-22 | 3.401 | 3.558 | 3.351 | 3.470 | 3.470 | 1,231,560 |
| 2024-10-21 | 3.341 | 3.420 | 3.312 | 3.410 | 3.410 | 887,729 |
| 2024-10-18 | 3.519 | 3.519 | 3.332 | 3.351 | 3.351 | 918,267 |
| 2024-10-17 | 3.499 | 3.548 | 3.460 | 3.479 | 3.479 | 626,077 |
| 2024-10-16 | 3.578 | 3.598 | 3.509 | 3.539 | 3.539 | 423,066 |
| 2024-10-15 | 3.647 | 3.696 | 3.568 | 3.568 | 3.568 | 1,316,376 |
| 2024-10-14 | 3.450 | 3.647 | 3.391 | 3.637 | 3.637 | 1,439,542 |
| 2024-10-11 | 3.361 | 3.450 | 3.272 | 3.450 | 3.450 | 1,056,449 |
| 2024-10-10 | 3.440 | 3.519 | 3.341 | 3.351 | 3.351 | 1,485,095 |
| 2024-10-09 | 3.568 | 3.568 | 3.440 | 3.440 | 3.440 | 868,757 |
| 2024-10-08 | 3.598 | 3.647 | 3.568 | 3.568 | 3.568 | 603,960 |
| 2024-10-07 | 3.805 | 3.805 | 3.558 | 3.627 | 3.627 | 1,300,042 |
| 2024-10-04 | 3.815 | 3.815 | 3.677 | 3.706 | 3.706 | 546,435 |
| 2024-10-03 | 3.834 | 3.864 | 3.746 | 3.746 | 3.746 | 1,061,420 |
| 2024-10-02 | 3.923 | 3.943 | 3.815 | 3.815 | 3.815 | 1,007,345 |
| 2024-10-01 | 4.002 | 4.002 | 3.834 | 3.834 | 3.834 | 1,433,861 |
| 2024-09-30 | 4.091 | 4.100 | 4.002 | 4.002 | 4.002 | 730,880 |
| 2024-09-27 | 4.100 | 4.169 | 4.061 | 4.061 | 4.061 | 433,820 |
| 2024-09-26 | 4.209 | 4.219 | 4.071 | 4.130 | 4.130 | 1,042,854 |
| 2024-09-25 | 4.189 | 4.199 | 4.130 | 4.179 | 4.179 | 428,037 |
| 2024-09-24 | 4.209 | 4.307 | 4.169 | 4.199 | 4.199 | 1,276,403 |
| 2024-09-23 | 4.091 | 4.209 | 4.012 | 4.160 | 4.160 | 1,374,611 |
| 2024-09-20 | 4.051 | 4.120 | 4.012 | 4.110 | 4.110 | 1,530,446 |
| 2024-09-19 | 4.130 | 4.238 | 4.051 | 4.051 | 4.051 | 1,149,889 |
| 2024-09-18 | 4.248 | 4.307 | 4.100 | 4.130 | 4.130 | 2,180,162 |
| 2024-09-17 | 4.337 | 4.347 | 4.248 | 4.327 | 4.327 | 749,345 |
| 2024-09-16 | 4.307 | 4.357 | 4.229 | 4.357 | 4.357 | 2,447,090 |
| 2024-09-13 | 4.298 | 4.475 | 4.248 | 4.307 | 4.307 | 2,324,837 |
| 2024-09-12 | 4.219 | 4.307 | 4.169 | 4.268 | 4.268 | 1,537,548 |
| 2024-09-11 | 4.140 | 4.248 | 4.100 | 4.229 | 4.229 | 1,026,418 |
| 2024-09-10 | 4.229 | 4.229 | 4.110 | 4.120 | 4.120 | 1,091,451 |
| 2024-09-09 | 4.140 | 4.238 | 4.091 | 4.229 | 4.229 | 1,590,405 |
| 2024-09-06 | 4.347 | 4.347 | 4.130 | 4.130 | 4.130 | 1,370,451 |
| 2024-09-05 | 4.179 | 4.357 | 4.179 | 4.347 | 4.347 | 3,375,097 |
| 2024-09-04 | 4.150 | 4.357 | 4.140 | 4.179 | 4.179 | 2,455,815 |
| 2024-09-03 | 4.012 | 4.376 | 3.884 | 4.199 | 4.199 | 8,232,248 |
| 2024-09-02 | 6.880 | 6.890 | 6.456 | 6.486 | 6.486 | 4,299,858 |
| 2024-08-30 | 6.643 | 6.801 | 6.594 | 6.801 | 4.274 | 2,092,201 |
| 2024-08-29 | 6.624 | 6.653 | 6.535 | 6.643 | 4.175 | 807,276 |
| 2024-08-28 | 6.574 | 6.673 | 6.446 | 6.624 | 4.162 | 1,071,768 |
| 2024-08-27 | 6.348 | 6.801 | 6.328 | 6.574 | 4.132 | 3,547,875 |
| 2024-08-26 | 6.308 | 6.358 | 6.151 | 6.348 | 3.989 | 1,167,948 |
| 2024-08-23 | 6.318 | 6.338 | 6.220 | 6.259 | 3.933 | 907,310 |
| 2024-08-22 | 6.298 | 6.298 | 6.220 | 6.229 | 3.915 | 469,025 |
| 2024-08-21 | 6.358 | 6.535 | 6.220 | 6.318 | 3.970 | 1,041,028 |
| 2024-08-20 | 6.338 | 6.397 | 6.220 | 6.298 | 3.958 | 626,889 |
| 2024-08-19 | 6.131 | 6.348 | 6.131 | 6.348 | 3.989 | 695,067 |
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.