MEAL3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	1.000	1.010	0.980	1.000	1.000	1,047
2025-01-27	0.970	1.000	0.960	1.000	1.000	1,911
2025-01-24	0.970	0.970	0.970	0.970	0.970	789
2025-01-23	0.930	0.960	0.930	0.960	0.960	1,084
2025-01-22	0.940	0.950	0.930	0.940	0.940	846
2025-01-21	0.920	0.940	0.920	0.940	0.940	1,245
2025-01-20	0.920	0.930	0.920	0.920	0.920	1,065
2025-01-17	0.910	0.910	0.910	0.910	0.910	1,826
2025-01-16	0.950	0.950	0.920	0.920	0.920	1,508
2025-01-15	0.920	0.960	0.920	0.940	0.940	1,964
2025-01-14	0.920	0.940	0.910	0.920	0.920	1,499
2025-01-13	0.950	0.950	0.920	0.930	0.930	2,158
2025-01-10	0.930	0.930	0.930	0.930	0.930	2,282
2025-01-09	0.970	0.970	0.940	0.940	0.940	1,848
2025-01-08	0.990	1.000	0.950	0.960	0.960	2,517
2025-01-07	0.980	1.000	0.970	0.970	0.970	2,144
2025-01-06	0.960	1.010	0.960	0.970	0.970	1,963
2025-01-03	0.950	0.950	0.950	0.950	0.950	1,794
2025-01-02	1.010	1.020	0.970	0.990	0.990	2,120
2024-12-30	1.000	1.000	1.000	1.000	1.000	2,067
2024-12-27	0.970	0.970	0.970	0.970	0.970	1,578
2024-12-26	0.990	1.010	0.970	1.000	1.000	2,473
2024-12-23	0.970	0.970	0.970	0.970	0.970	1,918
2024-12-20	0.990	0.990	0.990	0.990	0.990	1,253
2024-12-19	1.000	1.010	0.930	1.010	1.010	2,058
2024-12-18	1.040	1.040	0.960	0.990	0.990	3,531
2024-12-17	1.050	1.050	0.990	1.020	1.020	2,730
2024-12-16	1.080	1.080	1.010	1.040	1.040	4,149
2024-12-13	1.070	1.070	1.070	1.070	1.070	3,604
2024-12-12	1.120	1.120	1.120	1.120	1.120	3,224
2024-12-11	1.160	1.160	1.160	1.160	1.160	1,749
2024-12-10	1.150	1.150	1.150	1.150	1.150	0

← NewerPage 8 of 8 · 452 trading days

Stock splits

No stock splits on record.

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.