MEAL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 448 |
| 2025-07-24 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 613 |
| 2025-07-23 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,540 |
| 2025-07-22 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 959 |
| 2025-07-21 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 1,040 |
| 2025-07-18 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1,059 |
| 2025-07-17 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1,029 |
| 2025-07-16 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 985 |
| 2025-07-15 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,275 |
| 2025-07-14 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 826 |
| 2025-07-11 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 749 |
| 2025-07-10 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 874 |
| 2025-07-09 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 474 |
| 2025-07-08 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 697 |
| 2025-07-07 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 848 |
| 2025-07-04 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 677 |
| 2025-07-03 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 905 |
| 2025-07-02 | 1.190 | 1.190 | 1.160 | 1.180 | 1.180 | 1,058 |
| 2025-07-01 | 1.190 | 1.240 | 1.180 | 1.220 | 1.220 | 792 |
| 2025-06-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,002 |
| 2025-06-27 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 478 |
| 2025-06-26 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 524 |
| 2025-06-25 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 769 |
| 2025-06-24 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 484 |
| 2025-06-23 | 1.150 | 1.160 | 1.120 | 1.120 | 1.120 | 1,503 |
| 2025-06-20 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 685 |
| 2025-06-18 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 998 |
| 2025-06-17 | 1.170 | 1.170 | 1.150 | 1.170 | 1.170 | 1,132 |
| 2025-06-16 | 1.140 | 1.190 | 1.130 | 1.190 | 1.190 | 1,107 |
| 2025-06-13 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 811 |
| 2025-06-12 | 1.150 | 1.150 | 1.120 | 1.140 | 1.140 | 680 |
| 2025-06-11 | 1.160 | 1.160 | 1.130 | 1.140 | 1.140 | 581 |
| 2025-06-10 | 1.120 | 1.160 | 1.120 | 1.140 | 1.140 | 872 |
| 2025-06-09 | 1.160 | 1.160 | 1.110 | 1.120 | 1.120 | 976 |
| 2025-06-06 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 887 |
| 2025-06-05 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2,707 |
| 2025-06-04 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 618 |
| 2025-06-03 | 1.200 | 1.200 | 1.170 | 1.200 | 1.200 | 953 |
| 2025-06-02 | 1.220 | 1.220 | 1.160 | 1.180 | 1.180 | 1,181 |
| 2025-05-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,485 |
| 2025-05-29 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 674 |
| 2025-05-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,161 |
| 2025-05-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 840 |
| 2025-05-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,010 |
| 2025-05-23 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1,335 |
| 2025-05-22 | 1.230 | 1.250 | 1.180 | 1.210 | 1.210 | 1,965 |
| 2025-05-21 | 1.260 | 1.260 | 1.230 | 1.240 | 1.240 | 877 |
| 2025-05-20 | 1.240 | 1.260 | 1.230 | 1.230 | 1.230 | 1,221 |
| 2025-05-19 | 1.250 | 1.280 | 1.240 | 1.260 | 1.260 | 981 |
| 2025-05-16 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 2,189 |
| 2025-05-15 | 1.390 | 1.400 | 1.350 | 1.370 | 1.370 | 961 |
| 2025-05-14 | 1.380 | 1.390 | 1.340 | 1.370 | 1.370 | 1,098 |
| 2025-05-13 | 1.400 | 1.420 | 1.360 | 1.380 | 1.380 | 1,328 |
| 2025-05-12 | 1.420 | 1.420 | 1.360 | 1.370 | 1.370 | 1,108 |
| 2025-05-09 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-05-06 | 1.320 | 1.430 | 1.310 | 1.430 | 1.430 | 1,939 |
| 2025-05-05 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 3,948 |
| 2025-05-02 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 2,778 |
| 2025-04-30 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1,276 |
| 2025-04-29 | 1.260 | 1.290 | 1.230 | 1.260 | 1.260 | 2,228 |
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.