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 |
| 2026-09-17 | 5.390 | 5.700 | 5.370 | 5.510 | 5.510 | 2,618,900 |
| 2026-09-16 | 5.380 | 5.410 | 5.310 | 5.390 | 5.390 | 881,600 |
| 2026-09-15 | 5.310 | 5.430 | 5.200 | 5.290 | 5.290 | 1,341,000 |
| 2026-09-14 | 5.210 | 5.380 | 5.130 | 5.310 | 5.310 | 902,000 |
| 2026-09-11 | 5.330 | 5.400 | 5.220 | 5.250 | 5.250 | 1,011,300 |
| 2026-09-10 | 5.400 | 5.450 | 5.220 | 5.280 | 5.280 | 1,148,800 |
| 2026-09-09 | 5.310 | 5.530 | 5.300 | 5.430 | 5.430 | 1,201,900 |
| 2026-09-08 | 5.440 | 5.460 | 5.300 | 5.340 | 5.340 | 793,800 |
| 2026-09-04 | 5.600 | 5.660 | 5.380 | 5.380 | 5.380 | 1,507,200 |
| 2026-09-03 | 5.600 | 5.700 | 5.410 | 5.620 | 5.620 | 1,950,700 |
| 2026-09-02 | 5.370 | 5.580 | 5.150 | 5.540 | 5.540 | 2,374,500 |
| 2026-09-01 | 5.660 | 5.720 | 5.310 | 5.310 | 5.310 | 1,575,800 |
| 2026-08-31 | 5.510 | 5.640 | 5.310 | 5.640 | 5.640 | 1,900,200 |
| 2026-08-28 | 5.910 | 5.960 | 5.500 | 5.530 | 5.530 | 1,597,000 |
| 2026-08-27 | 5.720 | 6.000 | 5.690 | 5.910 | 5.910 | 2,570,600 |
| 2026-08-26 | 5.580 | 5.770 | 5.520 | 5.730 | 5.730 | 1,868,700 |
| 2026-08-25 | 5.480 | 5.580 | 5.410 | 5.580 | 5.580 | 1,062,600 |
| 2026-08-24 | 5.600 | 5.690 | 5.450 | 5.470 | 5.470 | 1,271,100 |
| 2026-08-21 | 5.450 | 5.760 | 5.380 | 5.600 | 5.600 | 3,761,200 |
| 2026-08-20 | 5.100 | 5.420 | 5.000 | 5.400 | 5.400 | 3,524,700 |
| 2026-08-19 | 4.930 | 5.090 | 4.850 | 5.030 | 5.030 | 1,317,400 |
| 2026-08-18 | 5.080 | 5.080 | 4.800 | 4.920 | 4.920 | 1,367,700 |
| 2026-08-17 | 5.350 | 5.480 | 5.030 | 5.070 | 5.070 | 2,233,100 |
| 2026-08-14 | 5.350 | 5.460 | 5.180 | 5.460 | 5.460 | 1,027,800 |
| 2026-08-13 | 5.360 | 5.500 | 5.250 | 5.350 | 5.350 | 1,863,500 |
| 2026-08-12 | 5.150 | 5.400 | 5.150 | 5.380 | 5.380 | 1,469,500 |
| 2026-08-11 | 5.250 | 5.350 | 5.040 | 5.200 | 5.200 | 2,064,700 |
| 2026-08-10 | 5.130 | 5.340 | 5.000 | 5.250 | 5.250 | 2,662,900 |
| 2026-08-07 | 4.660 | 5.300 | 4.660 | 5.070 | 5.070 | 6,031,900 |
| 2026-08-06 | 4.320 | 4.710 | 4.250 | 4.650 | 4.650 | 3,457,500 |
| 2026-08-05 | 4.500 | 4.710 | 4.500 | 4.590 | 4.590 | 974,200 |
| 2026-08-04 | 4.550 | 4.630 | 4.460 | 4.500 | 4.500 | 1,024,600 |
| 2026-08-03 | 4.590 | 4.630 | 4.520 | 4.600 | 4.600 | 484,300 |
| 2026-07-31 | 4.450 | 4.620 | 4.430 | 4.580 | 4.580 | 837,600 |
| 2026-07-30 | 4.310 | 4.500 | 4.280 | 4.450 | 4.450 | 665,400 |
| 2026-07-29 | 4.260 | 4.340 | 4.200 | 4.320 | 4.320 | 857,200 |
| 2026-07-28 | 4.330 | 4.390 | 4.210 | 4.300 | 4.300 | 970,500 |
| 2026-07-27 | 4.150 | 4.370 | 4.130 | 4.330 | 4.330 | 810,300 |
| 2026-07-24 | 4.240 | 4.240 | 4.030 | 4.170 | 4.170 | 2,508,300 |
| 2026-07-23 | 4.410 | 4.430 | 4.280 | 4.300 | 4.300 | 1,761,800 |
Page 1 of 5 · 247 trading daysOlder →
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.