MEAL3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	1.000	1.010	0.970	1.000	1.000	874
2026-10-06	0.990	1.010	0.960	1.010	1.010	690
2026-10-05	0.950	1.010	0.930	0.980	0.980	1,269
2026-10-02	0.920	0.920	0.920	0.920	0.920	759
2026-10-01	0.970	0.970	0.920	0.930	0.930	963
2026-09-30	0.960	0.960	0.960	0.960	0.960	0
2026-09-28	0.990	1.010	0.980	0.980	0.980	1,089
2026-09-25	0.990	0.990	0.990	0.990	0.990	671
2026-09-24	1.030	1.030	1.000	1.020	1.020	605
2026-09-23	1.020	1.030	1.000	1.000	1.000	947
2026-09-22	1.010	1.020	0.960	0.990	0.990	1,583
2026-09-21	0.970	1.000	0.960	1.000	1.000	856
2026-09-18	0.960	0.960	0.960	0.960	0.960	1,397
2026-09-17	0.900	0.920	0.870	0.870	0.870	1,034
2026-09-16	0.900	0.910	0.870	0.880	0.880	824
2026-09-15	0.920	0.920	0.850	0.900	0.900	1,281
2026-09-14	0.910	0.970	0.870	0.920	0.920	1,835
2026-09-11	0.860	0.860	0.860	0.860	0.860	2,783
2026-09-10	0.750	0.820	0.740	0.770	0.770	3,007
2026-09-09	0.710	0.750	0.650	0.700	0.700	1,315
2026-09-08	0.670	0.700	0.650	0.670	0.670	1,016
2026-09-04	0.650	0.650	0.650	0.650	0.650	527
2026-09-03	0.670	0.680	0.650	0.650	0.650	860
2026-09-02	0.660	0.670	0.640	0.650	0.650	863
2026-09-01	0.690	0.690	0.650	0.650	0.650	880
2026-08-31	0.660	0.700	0.650	0.700	0.700	897
2026-08-28	0.650	0.650	0.650	0.650	0.650	647
2026-08-27	0.650	0.700	0.650	0.670	0.670	1,107
2026-08-26	0.650	0.670	0.640	0.650	0.650	626
2026-08-25	0.680	0.680	0.640	0.670	0.670	1,044
2026-08-24	0.670	0.690	0.660	0.680	0.680	550
2026-08-21	0.690	0.690	0.690	0.690	0.690	934
2026-08-20	0.710	0.710	0.660	0.710	0.710	710
2026-08-19	0.630	0.720	0.610	0.670	0.670	1,851
2026-08-18	0.650	0.650	0.610	0.610	0.610	409
2026-08-17	0.650	0.650	0.610	0.630	0.630	741
2026-08-14	0.610	0.610	0.610	0.610	0.610	1,233
2026-08-13	0.580	0.580	0.560	0.570	0.570	792
2026-08-12	0.590	0.600	0.570	0.570	0.570	1,147
2026-08-11	0.590	0.600	0.580	0.590	0.590	752
2026-08-10	0.600	0.600	0.580	0.580	0.580	860
2026-08-07	0.600	0.600	0.600	0.600	0.600	1,053
2026-08-06	0.610	0.610	0.590	0.610	0.610	593
2026-08-05	0.610	0.610	0.590	0.600	0.600	1,377
2026-08-04	0.620	0.630	0.600	0.600	0.600	1,522
2026-08-03	0.620	0.630	0.610	0.630	0.630	640
2026-07-31	0.610	0.610	0.610	0.610	0.610	1,118
2026-07-30	0.620	0.630	0.600	0.600	0.600	791
2026-07-29	0.630	0.630	0.600	0.610	0.610	858
2026-07-28	0.630	0.630	0.610	0.630	0.630	1,164
2026-07-27	0.660	0.660	0.600	0.630	0.630	1,426
2026-07-24	0.670	0.670	0.670	0.670	0.670	604
2026-07-23	0.710	0.710	0.680	0.690	0.690	759
2026-07-22	0.710	0.710	0.680	0.690	0.690	879

Page 1 of 1 · 54 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.