MEAL3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	0.820	0.830	0.790	0.810	0.810	1,721
2026-07-10	0.840	0.840	0.840	0.840	0.840	1,481
2026-07-09	0.890	0.890	0.850	0.850	0.850	1,516
2026-07-08	0.910	0.910	0.910	0.910	0.910	636
2026-07-07	0.920	0.930	0.900	0.930	0.930	391
2026-07-06	0.930	0.930	0.900	0.920	0.920	658
2026-07-03	0.920	0.920	0.920	0.920	0.920	849
2026-07-02	0.950	0.970	0.930	0.930	0.930	570
2026-07-01	0.970	0.970	0.940	0.940	0.940	414
2026-06-30	0.970	0.980	0.950	0.960	0.960	264
2026-06-29	0.970	0.970	0.970	0.970	0.970	359
2026-06-26	0.970	0.970	0.970	0.970	0.970	169
2026-06-25	0.980	0.980	0.920	0.920	0.920	429
2026-06-24	0.960	0.970	0.950	0.970	0.970	79
2026-06-23	0.940	0.940	0.940	0.940	0.940	270
2026-06-22	0.930	0.990	0.920	0.950	0.950	1,151
2026-06-19	0.940	0.940	0.940	0.940	0.940	419
2026-06-18	0.960	0.960	0.930	0.950	0.950	394
2026-06-17	0.940	0.970	0.940	0.960	0.960	358
2026-06-16	0.950	0.960	0.940	0.940	0.940	301
2026-06-15	0.960	0.970	0.940	0.940	0.940	655
2026-06-12	0.950	0.960	0.930	0.940	0.940	647
2026-06-11	0.960	0.960	0.960	0.960	0.960	253
2026-06-10	0.940	0.940	0.940	0.940	0.940	270
2026-06-09	0.960	0.970	0.950	0.950	0.950	299
2026-06-08	0.940	0.970	0.940	0.970	0.970	455
2026-06-05	0.950	0.950	0.950	0.950	0.950	422
2026-06-03	0.960	0.960	0.960	0.960	0.960	707
2026-06-02	0.960	0.980	0.950	0.960	0.960	636
2026-06-01	0.970	0.970	0.950	0.960	0.960	405
2026-05-29	0.970	0.970	0.970	0.970	0.970	696
2026-05-28	0.960	0.980	0.960	0.980	0.980	488
2026-05-27	0.990	1.000	0.970	0.980	0.980	492
2026-05-26	1.000	1.000	0.980	1.000	1.000	616
2026-05-25	0.970	1.010	0.970	0.990	0.990	843
2026-05-22	0.960	0.960	0.960	0.960	0.960	378
2026-05-21	0.960	0.980	0.950	0.970	0.970	309
2026-05-20	0.980	0.980	0.980	0.980	0.980	536
2026-05-19	0.950	0.990	0.950	0.970	0.970	634
2026-05-18	1.000	1.000	0.960	0.960	0.960	848
2026-05-15	0.990	0.990	0.990	0.990	0.990	833
2026-05-14	0.980	1.020	0.980	1.020	1.020	1,197
2026-05-13	0.990	1.010	0.980	1.010	1.010	673
2026-05-12	1.040	1.040	0.980	0.980	0.980	447
2026-05-11	1.070	1.070	1.000	1.030	1.030	1,070
2026-05-08	1.050	1.050	1.050	1.050	1.050	1,798
2026-05-07	0.970	0.990	0.950	0.970	0.970	1,003
2026-05-06	0.980	0.990	0.960	0.960	0.960	612
2026-05-05	0.970	0.980	0.950	0.960	0.960	750
2026-05-04	0.980	0.990	0.960	0.970	0.970	857
2026-04-30	0.980	0.980	0.980	0.980	0.980	721
2026-04-29	0.990	1.000	0.980	0.990	0.990	357
2026-04-28	1.000	1.000	0.980	0.980	0.980	644
2026-04-27	0.990	1.000	0.980	1.000	1.000	316
2026-04-24	0.980	0.980	0.980	0.980	0.980	677
2026-04-23	1.010	1.010	0.980	1.000	1.000	446
2026-04-22	1.000	1.010	0.990	0.990	0.990	869
2026-04-20	1.000	1.000	1.000	1.000	1.000	649
2026-04-17	0.990	0.990	0.990	0.990	0.990	461
2026-04-16	1.000	1.010	0.980	1.010	1.010	575

← NewerPage 2 of 8 · 452 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.