MEAL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 1.010 | 1.010 | 0.970 | 1.000 | 1.000 | 978 |
| 2026-04-14 | 0.960 | 1.010 | 0.960 | 1.000 | 1.000 | 1,132 |
| 2026-04-13 | 0.980 | 0.980 | 0.950 | 0.950 | 0.950 | 765 |
| 2026-04-10 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 901 |
| 2026-04-09 | 0.970 | 0.970 | 0.950 | 0.970 | 0.970 | 767 |
| 2026-04-08 | 0.950 | 0.990 | 0.940 | 0.940 | 0.940 | 805 |
| 2026-04-07 | 0.940 | 0.960 | 0.940 | 0.960 | 0.960 | 703 |
| 2026-04-06 | 0.940 | 0.960 | 0.920 | 0.930 | 0.930 | 1,270 |
| 2026-04-02 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 2,419 |
| 2026-04-01 | 0.930 | 0.980 | 0.900 | 0.920 | 0.920 | 2,429 |
| 2026-03-31 | 0.960 | 0.980 | 0.930 | 0.930 | 0.930 | 1,626 |
| 2026-03-30 | 1.000 | 1.020 | 0.950 | 1.000 | 1.000 | 1,568 |
| 2026-03-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 829 |
| 2026-03-26 | 1.010 | 1.020 | 1.000 | 1.010 | 1.010 | 1,024 |
| 2026-03-25 | 1.020 | 1.030 | 1.010 | 1.020 | 1.020 | 436 |
| 2026-03-24 | 1.030 | 1.030 | 1.000 | 1.020 | 1.020 | 1,602 |
| 2026-03-23 | 1.010 | 1.040 | 1.010 | 1.040 | 1.040 | 1,149 |
| 2026-03-20 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,014 |
| 2026-03-19 | 1.050 | 1.050 | 1.020 | 1.040 | 1.040 | 615 |
| 2026-03-18 | 1.050 | 1.050 | 1.030 | 1.040 | 1.040 | 717 |
| 2026-03-17 | 1.050 | 1.070 | 1.030 | 1.040 | 1.040 | 877 |
| 2026-03-16 | 1.040 | 1.060 | 1.030 | 1.040 | 1.040 | 795 |
| 2026-03-13 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,872 |
| 2026-03-12 | 1.090 | 1.110 | 1.050 | 1.050 | 1.050 | 1,709 |
| 2026-03-11 | 1.090 | 1.120 | 1.090 | 1.090 | 1.090 | 702 |
| 2026-03-10 | 1.110 | 1.120 | 1.070 | 1.120 | 1.120 | 2,338 |
| 2026-03-09 | 1.120 | 1.140 | 1.100 | 1.120 | 1.120 | 1,605 |
| 2026-03-06 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 399 |
| 2026-03-05 | 1.130 | 1.150 | 1.110 | 1.130 | 1.130 | 630 |
| 2026-03-04 | 1.160 | 1.160 | 1.130 | 1.130 | 1.130 | 995 |
| 2026-03-03 | 1.160 | 1.160 | 1.140 | 1.140 | 1.140 | 635 |
| 2026-03-02 | 1.160 | 1.170 | 1.150 | 1.150 | 1.150 | 758 |
| 2026-02-27 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1,017 |
| 2026-02-26 | 1.240 | 1.240 | 1.190 | 1.210 | 1.210 | 659 |
| 2026-02-25 | 1.250 | 1.250 | 1.210 | 1.240 | 1.240 | 724 |
| 2026-02-24 | 1.230 | 1.240 | 1.220 | 1.220 | 1.220 | 1,185 |
| 2026-02-23 | 1.240 | 1.240 | 1.190 | 1.200 | 1.200 | 739 |
| 2026-02-20 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 894 |
| 2026-02-19 | 1.180 | 1.220 | 1.170 | 1.190 | 1.190 | 959 |
| 2026-02-18 | 1.150 | 1.200 | 1.140 | 1.160 | 1.160 | 989 |
| 2026-02-13 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1,032 |
| 2026-02-12 | 1.150 | 1.180 | 1.140 | 1.180 | 1.180 | 540 |
| 2026-02-11 | 1.130 | 1.160 | 1.130 | 1.150 | 1.150 | 504 |
| 2026-02-10 | 1.130 | 1.170 | 1.130 | 1.140 | 1.140 | 466 |
| 2026-02-09 | 1.130 | 1.160 | 1.120 | 1.120 | 1.120 | 787 |
| 2026-02-06 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 991 |
| 2026-02-05 | 1.130 | 1.180 | 1.130 | 1.150 | 1.150 | 946 |
| 2026-02-04 | 1.180 | 1.180 | 1.130 | 1.160 | 1.160 | 1,073 |
| 2026-02-03 | 1.130 | 1.180 | 1.130 | 1.170 | 1.170 | 799 |
| 2026-02-02 | 1.240 | 1.240 | 1.140 | 1.150 | 1.150 | 1,357 |
| 2026-01-30 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 155 |
| 2026-01-29 | 1.210 | 1.250 | 1.190 | 1.220 | 1.220 | 1,003 |
| 2026-01-28 | 1.220 | 1.240 | 1.220 | 1.240 | 1.240 | 789 |
| 2026-01-27 | 1.250 | 1.250 | 1.210 | 1.230 | 1.230 | 1,186 |
| 2026-01-26 | 1.280 | 1.280 | 1.220 | 1.240 | 1.240 | 908 |
| 2026-01-23 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 557 |
| 2026-01-22 | 1.230 | 1.240 | 1.210 | 1.220 | 1.220 | 1,235 |
| 2026-01-21 | 1.220 | 1.240 | 1.220 | 1.220 | 1.220 | 451 |
| 2026-01-20 | 1.210 | 1.240 | 1.210 | 1.210 | 1.210 | 825 |
| 2026-01-19 | 1.240 | 1.300 | 1.220 | 1.220 | 1.220 | 806 |
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.