Méliuz S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.050 | 5.050 | 4.890 | 4.990 | 4.990 | 932,200 |
| 2026-10-15 | 4.990 | 5.090 | 4.880 | 5.000 | 5.000 | 1,268,600 |
| 2026-10-14 | 5.060 | 5.060 | 4.860 | 5.010 | 5.010 | 1,293,200 |
| 2026-10-13 | 4.960 | 5.180 | 4.950 | 5.080 | 5.080 | 1,352,400 |
| 2026-10-09 | 5.000 | 5.100 | 4.930 | 5.040 | 5.040 | 3,204,100 |
| 2026-10-08 | 5.030 | 5.220 | 4.890 | 4.960 | 4.960 | 3,165,100 |
| 2026-10-07 | 5.310 | 5.310 | 4.860 | 5.010 | 5.010 | 5,317,900 |
| 2026-10-06 | 5.150 | 5.430 | 5.150 | 5.330 | 5.330 | 1,446,800 |
| 2026-10-05 | 5.430 | 5.540 | 5.080 | 5.160 | 5.160 | 2,520,800 |
| 2026-10-02 | 5.360 | 5.420 | 5.200 | 5.260 | 5.260 | 1,694,200 |
| 2026-10-01 | 5.310 | 5.420 | 5.270 | 5.330 | 5.330 | 1,035,300 |
| 2026-09-30 | 5.300 | 5.350 | 5.220 | 5.350 | 5.350 | 1,210,800 |
| 2026-09-29 | 5.310 | 5.430 | 5.230 | 5.290 | 5.290 | 784,300 |
| 2026-09-28 | 5.220 | 5.330 | 5.130 | 5.310 | 5.310 | 519,300 |
| 2026-09-25 | 5.150 | 5.280 | 5.130 | 5.230 | 5.230 | 1,440,100 |
| 2026-09-24 | 5.340 | 5.340 | 5.110 | 5.140 | 5.140 | 1,060,300 |
| 2026-09-23 | 5.490 | 5.580 | 5.340 | 5.340 | 5.340 | 899,600 |
| 2026-09-22 | 5.610 | 5.680 | 5.460 | 5.530 | 5.530 | 1,157,100 |
| 2026-09-21 | 5.840 | 5.970 | 5.610 | 5.610 | 5.610 | 2,026,000 |
| 2026-09-18 | 5.550 | 5.740 | 5.450 | 5.730 | 5.730 | 1,753,000 |
Page 1 of 1 · 20 trading days
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.