MEAL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1,356 |
| 2025-10-16 | 1.240 | 1.280 | 1.230 | 1.230 | 1.230 | 888 |
| 2025-10-15 | 1.270 | 1.280 | 1.250 | 1.280 | 1.280 | 743 |
| 2025-10-14 | 1.250 | 1.280 | 1.250 | 1.260 | 1.260 | 475 |
| 2025-10-13 | 1.280 | 1.280 | 1.250 | 1.270 | 1.270 | 941 |
| 2025-10-10 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 689 |
| 2025-10-09 | 1.260 | 1.280 | 1.260 | 1.270 | 1.270 | 494 |
| 2025-10-08 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 509 |
| 2025-10-07 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 752 |
| 2025-10-06 | 1.300 | 1.310 | 1.280 | 1.300 | 1.300 | 749 |
| 2025-10-03 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 763 |
| 2025-10-02 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1,629 |
| 2025-10-01 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 635 |
| 2025-09-30 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 891 |
| 2025-09-29 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 600 |
| 2025-09-26 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 877 |
| 2025-09-25 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 991 |
| 2025-09-24 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 697 |
| 2025-09-23 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 677 |
| 2025-09-22 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 578 |
| 2025-09-19 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 574 |
| 2025-09-18 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 716 |
| 2025-09-17 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1,170 |
| 2025-09-16 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1,686 |
| 2025-09-15 | 1.350 | 1.410 | 1.350 | 1.400 | 1.400 | 1,071 |
| 2025-09-12 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 871 |
| 2025-09-11 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 848 |
| 2025-09-10 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 1,404 |
| 2025-09-09 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,437 |
| 2025-09-08 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1,998 |
| 2025-09-05 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1,214 |
| 2025-09-04 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1,192 |
| 2025-09-03 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 577 |
| 2025-09-02 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 779 |
| 2025-09-01 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 813 |
| 2025-08-29 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 510 |
| 2025-08-28 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 740 |
| 2025-08-27 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 775 |
| 2025-08-26 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 568 |
| 2025-08-25 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 565 |
| 2025-08-22 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 708 |
| 2025-08-21 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 407 |
| 2025-08-20 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 741 |
| 2025-08-19 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 743 |
| 2025-08-18 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 904 |
| 2025-08-15 | 1.310 | 1.310 | 1.250 | 1.300 | 1.300 | 840 |
| 2025-08-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 544 |
| 2025-08-13 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 708 |
| 2025-08-12 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 501 |
| 2025-08-11 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 517 |
| 2025-08-08 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 669 |
| 2025-08-07 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 484 |
| 2025-08-06 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 1,874 |
| 2025-08-05 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 663 |
| 2025-08-04 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 876 |
| 2025-08-01 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 751 |
| 2025-07-31 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 1,820 |
| 2025-07-30 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 1,333 |
| 2025-07-29 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 751 |
| 2025-07-28 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1,152 |
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.