MEAL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 359 |
| 2026-01-15 | 1.270 | 1.270 | 1.200 | 1.210 | 1.210 | 510 |
| 2026-01-14 | 1.230 | 1.250 | 1.200 | 1.250 | 1.250 | 547 |
| 2026-01-13 | 1.220 | 1.240 | 1.200 | 1.200 | 1.200 | 520 |
| 2026-01-12 | 1.260 | 1.260 | 1.220 | 1.240 | 1.240 | 357 |
| 2026-01-09 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 620 |
| 2026-01-08 | 1.250 | 1.290 | 1.230 | 1.240 | 1.240 | 775 |
| 2026-01-07 | 1.310 | 1.310 | 1.260 | 1.280 | 1.280 | 509 |
| 2026-01-06 | 1.230 | 1.290 | 1.230 | 1.290 | 1.290 | 681 |
| 2026-01-05 | 1.270 | 1.280 | 1.240 | 1.250 | 1.250 | 719 |
| 2026-01-02 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,190 |
| 2025-12-30 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1,169 |
| 2025-12-29 | 1.260 | 1.260 | 1.210 | 1.250 | 1.250 | 1,138 |
| 2025-12-26 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1,160 |
| 2025-12-23 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 892 |
| 2025-12-22 | 1.240 | 1.250 | 1.210 | 1.230 | 1.230 | 603 |
| 2025-12-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,051 |
| 2025-12-18 | 1.210 | 1.280 | 1.200 | 1.240 | 1.240 | 1,511 |
| 2025-12-17 | 1.210 | 1.210 | 1.160 | 1.200 | 1.200 | 519 |
| 2025-12-16 | 1.190 | 1.210 | 1.150 | 1.200 | 1.200 | 1,313 |
| 2025-12-15 | 1.170 | 1.190 | 1.150 | 1.160 | 1.160 | 671 |
| 2025-12-12 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 447 |
| 2025-12-11 | 1.150 | 1.180 | 1.130 | 1.160 | 1.160 | 422 |
| 2025-12-10 | 1.130 | 1.160 | 1.130 | 1.140 | 1.140 | 816 |
| 2025-12-09 | 1.160 | 1.160 | 1.140 | 1.150 | 1.150 | 769 |
| 2025-12-08 | 1.180 | 1.190 | 1.150 | 1.150 | 1.150 | 768 |
| 2025-12-05 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 708 |
| 2025-12-04 | 1.180 | 1.200 | 1.160 | 1.170 | 1.170 | 383 |
| 2025-12-03 | 1.190 | 1.200 | 1.150 | 1.160 | 1.160 | 1,265 |
| 2025-12-02 | 1.180 | 1.190 | 1.160 | 1.190 | 1.190 | 830 |
| 2025-12-01 | 1.170 | 1.200 | 1.160 | 1.200 | 1.200 | 939 |
| 2025-11-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,034 |
| 2025-11-27 | 1.210 | 1.280 | 1.200 | 1.200 | 1.200 | 625 |
| 2025-11-26 | 1.240 | 1.240 | 1.210 | 1.220 | 1.220 | 1,561 |
| 2025-11-25 | 1.220 | 1.240 | 1.210 | 1.240 | 1.240 | 451 |
| 2025-11-24 | 1.220 | 1.250 | 1.210 | 1.230 | 1.230 | 736 |
| 2025-11-21 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 455 |
| 2025-11-19 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 904 |
| 2025-11-18 | 1.260 | 1.280 | 1.220 | 1.230 | 1.230 | 1,005 |
| 2025-11-17 | 1.270 | 1.280 | 1.240 | 1.270 | 1.270 | 811 |
| 2025-11-14 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 810 |
| 2025-11-13 | 1.290 | 1.290 | 1.260 | 1.280 | 1.280 | 606 |
| 2025-11-12 | 1.290 | 1.300 | 1.260 | 1.260 | 1.260 | 664 |
| 2025-11-11 | 1.270 | 1.310 | 1.260 | 1.290 | 1.290 | 801 |
| 2025-11-10 | 1.290 | 1.320 | 1.260 | 1.300 | 1.300 | 685 |
| 2025-11-07 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 283 |
| 2025-11-06 | 1.320 | 1.320 | 1.290 | 1.310 | 1.310 | 378 |
| 2025-11-05 | 1.300 | 1.320 | 1.290 | 1.320 | 1.320 | 768 |
| 2025-11-04 | 1.290 | 1.320 | 1.290 | 1.310 | 1.310 | 662 |
| 2025-11-03 | 1.310 | 1.330 | 1.300 | 1.300 | 1.300 | 783 |
| 2025-10-31 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 536 |
| 2025-10-30 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 681 |
| 2025-10-29 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 787 |
| 2025-10-28 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 723 |
| 2025-10-27 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 908 |
| 2025-10-24 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 913 |
| 2025-10-23 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 975 |
| 2025-10-22 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1,064 |
| 2025-10-21 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 783 |
← NewerPage 4 of 4 · 239 trading days
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.