MEAL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1.330 | 1.330 | 1.260 | 1.280 | 1.280 | 1,012 |
| 2025-04-25 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1,306 |
| 2025-04-24 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,131 |
| 2025-04-23 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1,164 |
| 2025-04-22 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,558 |
| 2025-04-17 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 1,087 |
| 2025-04-16 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 929 |
| 2025-04-15 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 794 |
| 2025-04-14 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 777 |
| 2025-04-11 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 705 |
| 2025-04-10 | 1.240 | 1.240 | 1.180 | 1.200 | 1.200 | 577 |
| 2025-04-09 | 1.140 | 1.210 | 1.140 | 1.210 | 1.210 | 645 |
| 2025-04-08 | 1.220 | 1.240 | 1.150 | 1.180 | 1.180 | 1,024 |
| 2025-04-07 | 1.250 | 1.260 | 1.170 | 1.210 | 1.210 | 1,663 |
| 2025-04-04 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 962 |
| 2025-04-03 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,625 |
| 2025-04-02 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 1,477 |
| 2025-04-01 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 1,195 |
| 2025-03-31 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1,445 |
| 2025-03-28 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 2,001 |
| 2025-03-27 | 1.260 | 1.440 | 1.230 | 1.370 | 1.370 | 8,577 |
| 2025-03-26 | 1.100 | 1.120 | 1.080 | 1.090 | 1.090 | 1,236 |
| 2025-03-25 | 1.090 | 1.100 | 1.060 | 1.100 | 1.100 | 843 |
| 2025-03-24 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 841 |
| 2025-03-21 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 873 |
| 2025-03-20 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 1,566 |
| 2025-03-19 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,135 |
| 2025-03-18 | 1.070 | 1.090 | 1.050 | 1.070 | 1.070 | 1,547 |
| 2025-03-17 | 1.120 | 1.180 | 1.080 | 1.090 | 1.090 | 2,885 |
| 2025-03-14 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 3,444 |
| 2025-03-13 | 1.040 | 1.080 | 1.000 | 1.050 | 1.050 | 2,099 |
| 2025-03-12 | 0.980 | 1.040 | 0.980 | 1.030 | 1.030 | 2,095 |
| 2025-03-11 | 0.930 | 1.020 | 0.930 | 1.000 | 1.000 | 1,872 |
| 2025-03-10 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 1,131 |
| 2025-03-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,072 |
| 2025-03-06 | 0.950 | 0.960 | 0.940 | 0.960 | 0.960 | 1,087 |
| 2025-03-05 | 0.940 | 0.960 | 0.940 | 0.950 | 0.950 | 641 |
| 2025-02-28 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 716 |
| 2025-02-27 | 0.950 | 0.960 | 0.930 | 0.950 | 0.950 | 508 |
| 2025-02-26 | 0.940 | 0.960 | 0.930 | 0.950 | 0.950 | 833 |
| 2025-02-25 | 0.930 | 0.960 | 0.920 | 0.920 | 0.920 | 1,583 |
| 2025-02-24 | 1.000 | 1.000 | 0.930 | 0.930 | 0.930 | 1,728 |
| 2025-02-21 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 853 |
| 2025-02-20 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 812 |
| 2025-02-19 | 0.990 | 1.010 | 0.990 | 1.010 | 1.010 | 1,017 |
| 2025-02-18 | 1.010 | 1.010 | 0.990 | 0.990 | 0.990 | 653 |
| 2025-02-17 | 1.000 | 1.020 | 0.990 | 1.010 | 1.010 | 1,886 |
| 2025-02-14 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 931 |
| 2025-02-13 | 0.980 | 0.990 | 0.970 | 0.980 | 0.980 | 645 |
| 2025-02-12 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 1,116 |
| 2025-02-11 | 0.990 | 1.000 | 0.950 | 1.000 | 1.000 | 905 |
| 2025-02-10 | 0.980 | 1.000 | 0.960 | 0.990 | 0.990 | 1,384 |
| 2025-02-07 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 840 |
| 2025-02-06 | 0.990 | 0.990 | 0.980 | 0.990 | 0.990 | 728 |
| 2025-02-05 | 1.010 | 1.010 | 0.980 | 1.000 | 1.000 | 1,016 |
| 2025-02-04 | 1.000 | 1.010 | 0.990 | 1.000 | 1.000 | 790 |
| 2025-02-03 | 1.010 | 1.010 | 0.990 | 1.000 | 1.000 | 1,355 |
| 2025-01-31 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,532 |
| 2025-01-30 | 1.000 | 1.050 | 0.990 | 1.050 | 1.050 | 1,804 |
| 2025-01-29 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 1,138 |
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.