Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
São Paulo - Delayed Quote BRL

Méliuz S.A. (CASH3.SA)

Compare
3.4200
+0.1400
+(4.27%)
At close: February 21 at 6:06:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20253.28003.56003.25003.42003.42002,977,100
Feb 20, 20253.22003.34003.19003.28003.28001,863,300
Feb 19, 20253.15003.22003.13003.21003.21001,712,400
Feb 18, 20253.36003.37003.03003.19003.19007,026,500
Feb 17, 20253.83003.83003.36003.36003.36007,784,200
Feb 14, 20253.82003.95003.77003.93003.9300716,800
Feb 13, 20253.82003.92003.76003.84003.84001,167,300
Feb 12, 20253.76003.84003.70003.80003.80001,172,400
Feb 11, 20253.85003.88003.71003.84003.84001,170,100
Feb 10, 20253.90003.98003.81003.90003.9000674,500
Feb 7, 20253.84003.99003.77003.83003.83001,092,200
Feb 6, 20253.71003.94003.63003.90003.90001,688,000
Feb 5, 20253.53003.75003.47003.71003.71001,727,300
Feb 4, 20253.34003.58003.30003.57003.57002,241,900
Feb 3, 20253.15003.35003.15003.29003.2900849,700
Jan 31, 20253.18003.28003.13003.21003.2100567,200
Jan 30, 20253.15003.23003.13003.19003.1900291,600
Jan 29, 20253.12003.20003.09003.16003.1600303,100
Jan 28, 20253.21003.27003.12003.12003.1200551,700
Jan 27, 20253.08003.24003.06003.21003.2100729,300
Jan 24, 20253.10003.19003.06003.07003.0700437,400
Jan 23, 20253.08003.33003.01003.14003.14001,765,600
Jan 22, 20253.08003.10003.03003.07003.0700291,300
Jan 21, 20253.14003.15003.06003.08003.0800572,200
Jan 20, 20253.06003.15002.99003.13003.1300928,900
Jan 17, 20253.01003.11002.93003.06003.0600579,600
Jan 16, 20252.95003.05002.92003.00003.0000565,500
Jan 15, 20252.87002.95002.83002.95002.9500519,400
Jan 14, 20252.75002.93002.75002.87002.8700902,500
Jan 13, 20252.74002.80002.73002.78002.7800424,300
Jan 10, 20252.75002.79002.71002.74002.7400387,700
Jan 9, 20252.82002.82002.74002.75002.7500849,800
Jan 8, 20252.84002.87002.69002.78002.7800864,200
Jan 7, 20252.70002.93002.70002.83002.8300983,800
Jan 6, 20252.63002.74002.63002.74002.7400652,000
Jan 3, 20252.70002.72002.61002.61002.6100572,700
Jan 2, 20252.75002.76002.69002.70002.7000248,500
Dec 30, 20242.82002.84002.68002.75002.7500896,600
Dec 27, 20242.69002.91002.68002.82002.82001,240,900
Dec 26, 20242.65002.73002.63002.69002.6900964,900
Dec 23, 20242.76002.76002.65002.65002.6500727,000
Dec 20, 20242.82002.85002.75002.79002.7900718,800
Dec 19, 20242.53002.81002.53002.74002.74001,218,600
Dec 18, 20242.84002.84002.56002.56002.56001,413,300
Dec 17, 20242.91002.91002.77002.84002.8400859,300
Dec 16, 20242.95002.99002.85002.91002.91001,332,900
Dec 13, 20243.03003.04002.95002.95002.95001,622,700
Dec 12, 20243.23003.23002.98003.03003.03001,993,000
Dec 11, 20243.15003.25003.11003.23003.23001,086,800
Dec 10, 20243.14003.17003.06003.15003.15001,012,700
Dec 9, 20243.22003.22003.04003.11003.1100826,800
Dec 6, 20243.18003.20003.04003.17003.17001,623,900
Dec 5, 20243.19003.24003.11003.17003.17001,939,700
Dec 4, 20243.20003.26003.16003.20003.2000817,600
Dec 3, 20243.32003.39003.15003.23003.23001,747,600
Dec 2, 20243.18003.38003.18003.34003.34001,774,700
Nov 29, 20243.33003.34003.10003.21003.21003,452,500
Nov 28, 20243.43003.49003.32003.32003.32003,564,900
Nov 27, 20243.36003.49003.36003.44003.44001,274,900
Nov 26, 20243.21003.49003.21003.42003.42002,561,200
Nov 25, 20243.20003.22003.12003.20003.20001,170,100
Nov 22, 20243.18003.20003.11003.20003.20001,131,100
Nov 21, 20243.31003.31003.14003.18003.18001,559,600
Nov 19, 20243.38003.40003.30003.31003.31001,038,000
Nov 18, 20243.33003.40003.30003.38003.3800488,800
Nov 14, 20243.36003.43003.30003.34003.3400900,800
Nov 13, 20243.29003.39003.25003.39003.39001,653,800
Nov 12, 20243.35003.41003.24003.29003.29001,426,600
Nov 11, 20243.42003.44003.32003.35003.3500686,200
Nov 8, 20243.57003.57003.42003.42003.4200654,200
Nov 7, 20243.65003.65003.41003.54003.54001,031,100
Nov 6, 20243.63003.66003.55003.65003.6500727,400
Nov 5, 20243.47003.67003.47003.67003.6700721,700
Nov 4, 20243.43003.55003.38003.50003.5000770,800
Nov 1, 20243.43003.47003.38003.40003.4000434,100
Oct 31, 20243.44003.46003.38003.42003.4200561,000
Oct 30, 20243.42003.49003.42003.42003.4200494,700
Oct 29, 20243.52003.56003.42003.44003.4400690,900
Oct 28, 20243.50003.57003.48003.55003.5500641,500
Oct 25, 20243.52003.54003.45003.51003.5100409,300
Oct 24, 20243.45003.54003.45003.49003.4900364,700
Oct 23, 20243.50003.52003.45003.49003.4900392,600
Oct 22, 20243.45003.61003.40003.52003.52001,213,900
Oct 21, 20243.39003.47003.36003.46003.4600875,000
Oct 18, 20243.57003.57003.38003.40003.4000905,100
Oct 17, 20243.55003.60003.51003.53003.5300617,100
Oct 16, 20243.63003.65003.56003.59003.5900417,000
Oct 15, 20243.70003.75003.62003.62003.62001,297,500
Oct 14, 20243.50003.70003.44003.69003.69001,418,900
Oct 11, 20243.41003.50003.32003.50003.50001,041,300
Oct 10, 20243.49003.57003.39003.40003.40001,463,800
Oct 9, 20243.62003.62003.49003.49003.4900856,300
Oct 8, 20243.65003.70003.62003.62003.6200595,300
Oct 7, 20243.86003.86003.61003.68003.68001,281,400
Oct 4, 20243.87003.87003.73003.76003.7600538,600
Oct 3, 20243.89003.92003.80003.80003.80001,046,200
Oct 2, 20243.98004.00003.87003.87003.8700992,900
Oct 1, 20244.06004.06003.89003.89003.89001,413,300
Sep 30, 20244.15004.16004.06004.06004.0600720,400
Sep 27, 20244.16004.23004.12004.12004.1200427,600
Sep 26, 20244.27004.28004.13004.19004.19001,027,900
Sep 25, 20244.25004.26004.19004.24004.2400421,900
Sep 24, 20244.27004.37004.23004.26004.26001,258,100
Sep 23, 20244.15004.27004.07004.22004.22001,354,900
Sep 20, 20244.11004.18004.07004.17004.17001,508,500
Sep 19, 20244.19004.30004.11004.11004.11001,133,400
Sep 18, 20244.31004.37004.16004.19004.19002,148,900
Sep 17, 20244.40004.41004.31004.39004.3900738,600
Sep 16, 20244.37004.42004.29004.42004.42002,412,000
Sep 13, 20244.36004.54004.31004.37004.37002,291,500
Sep 12, 20244.28004.37004.23004.33004.33001,515,500
Sep 11, 20244.20004.31004.16004.29004.29001,011,700
Sep 10, 20244.29004.29004.17004.18004.18001,075,800
Sep 9, 20244.20004.30004.15004.29004.29001,567,600
Sep 6, 20244.41004.41004.19004.19004.19001,350,800
Sep 5, 20244.24004.42004.24004.41004.41003,326,700
Sep 4, 20244.21004.42004.20004.24004.24002,420,600
Sep 3, 2024 2.5271 Dividend
Sep 3, 20244.07004.44003.94004.26004.26008,114,200
Sep 2, 20246.98006.99006.55006.58004.05294,238,200
Aug 30, 20246.74006.90006.69006.90004.25002,062,200
Aug 29, 20246.72006.75006.63006.74004.1514795,700
Aug 28, 20246.67006.77006.54006.72004.13911,056,400
Aug 27, 20246.44006.90006.42006.67004.10833,497,000
Aug 26, 20246.40006.45006.24006.44003.96661,151,200
Aug 23, 20246.41006.43006.31006.35003.9112894,300
Aug 22, 20246.39006.39006.31006.32003.8927462,300
Aug 21, 20246.45006.63006.31006.41003.94821,026,100
Aug 20, 20246.43006.49006.31006.39003.9358617,900
Aug 19, 20246.22006.44006.22006.44003.9666685,100
Aug 16, 20246.28006.39006.20006.22003.8311935,300
Aug 15, 20246.40006.49006.26006.28003.86811,054,700
Aug 14, 20246.30006.40006.12006.40003.94201,282,500
Aug 13, 20246.95006.99006.18006.20003.81883,518,600
Aug 12, 20246.38006.93006.38006.92004.26233,473,100
Aug 9, 20245.81006.48005.81006.37003.92354,764,600
Aug 8, 20245.58005.67005.57005.65003.4800542,700
Aug 7, 20245.46005.62005.46005.56003.4246719,800
Aug 6, 20245.46005.53005.39005.41003.3322566,100
Aug 5, 20245.39005.52005.32005.41003.33221,085,300
Aug 2, 20245.45005.63005.45005.63003.4677793,800
Aug 1, 20245.60005.70005.45005.45003.3569996,200
Jul 31, 20245.61005.65005.57005.57003.4308375,300
Jul 30, 20245.75005.75005.57005.59003.4431992,500
Jul 29, 20245.85005.85005.73005.74003.5355531,300
Jul 26, 20245.75005.84005.72005.84003.5971435,100
Jul 25, 20245.80005.85005.72005.72003.5232532,400
Jul 24, 20245.87005.87005.77005.77003.5540589,200
Jul 23, 20245.80005.89005.72005.89003.6279691,400
Jul 22, 20245.79005.85005.73005.76003.5478551,800
Jul 19, 20245.75005.87005.72005.79003.5663880,400
Jul 18, 20246.25006.25005.75005.75003.54163,081,400
Jul 17, 20246.14006.28006.06006.26003.85581,582,100
Jul 16, 20246.00006.14006.00006.14003.7819639,700
Jul 15, 20246.11006.18005.99006.00003.69561,162,500
Jul 12, 20246.17006.18006.06006.09003.7511704,400
Jul 11, 20246.07006.21006.04006.15003.78801,298,900
Jul 10, 20246.15006.25006.00006.04003.72031,176,600
Jul 9, 20246.20006.25006.11006.11003.7634765,200
Jul 8, 20246.13006.25005.99006.22003.83111,224,100
Jul 5, 20246.02006.38006.00006.19003.81263,678,800
Jul 4, 20245.75006.02005.75006.02003.70792,081,400
Jul 3, 20245.51005.80005.51005.73003.52931,985,600
Jul 2, 20245.55005.60005.42005.46003.36301,410,500
Jul 1, 20245.94005.95005.55005.55003.41843,744,300
Jun 28, 20245.85005.94005.75005.85003.60321,141,900
Jun 27, 20245.64005.84005.62005.84003.59711,737,700
Jun 26, 20245.53005.69005.48005.65003.48001,390,900
Jun 25, 20245.62005.70005.54005.58003.4369890,600
Jun 24, 20245.38005.70005.38005.69003.50471,547,600
Jun 21, 20245.35005.45005.25005.38003.31372,049,900
Jun 20, 20245.61005.71005.36005.40003.32612,031,500
Jun 19, 20245.65005.76005.56005.57003.43081,309,900
Jun 18, 20245.70005.82005.63005.66003.48621,452,700
Jun 17, 20245.84005.85005.65005.70003.51081,195,300
Jun 14, 20245.87005.92005.70005.86003.6094965,700
Jun 13, 20245.78005.95005.60005.87003.61551,209,200
Jun 12, 20246.13006.40005.71005.82003.58483,288,700
Jun 11, 20245.32006.21005.32006.15003.78805,744,700
Jun 10, 20245.38005.43005.28005.32003.27681,480,700
Jun 7, 20245.34005.39005.31005.38003.3137401,800
Jun 6, 20245.31005.49005.31005.38003.31371,104,800
Jun 5, 20245.35005.44005.29005.34003.28911,818,400
Jun 4, 20245.39005.40005.25005.39003.31991,681,000
Jun 3, 20245.30005.47005.25005.40003.32611,550,700
May 31, 20245.27005.32005.20005.29003.2583873,800
May 29, 20245.30005.32005.15005.30003.26451,013,200
May 28, 20245.53005.56005.28005.35003.29531,090,300
May 27, 20245.34005.46005.32005.44003.3507744,200
May 24, 20245.35005.49005.31005.34003.28911,328,900
May 23, 20245.55005.66005.30005.37003.30762,107,900
May 22, 20245.63005.77005.48005.55003.41842,966,100
May 21, 20246.15006.25005.64005.70003.51083,510,700
May 20, 20245.84006.40005.81006.19003.81265,692,800
May 17, 20245.75005.90005.63005.88003.62171,648,300
May 16, 20245.80005.86005.65005.75003.54161,649,300
May 15, 20245.55005.96005.55005.79003.56633,011,700
May 14, 20245.50005.82005.43005.60003.44928,108,700
May 13, 20244.95005.14004.90005.10003.14133,873,800
May 10, 20244.89005.14004.78004.88003.00589,513,400
May 9, 20244.60004.74004.50004.70002.89492,366,500
May 8, 20244.60004.60004.50004.60002.83331,124,900
May 7, 20244.57004.67004.51004.60002.83331,996,700
May 6, 20244.68004.68004.56004.57002.81481,351,200
May 3, 20244.65004.70004.60004.65002.86412,037,100
May 2, 20244.54004.68004.52004.60002.83332,110,800
Apr 30, 20244.50004.56004.43004.48002.75941,738,900
Apr 29, 20244.56004.62004.49004.54002.7964997,000
Apr 26, 20244.52004.66004.50004.56002.80871,346,300
Apr 25, 20244.50004.58004.46004.47002.75321,401,500
Apr 24, 20244.59004.59004.46004.50002.77171,264,700
Apr 23, 20244.51004.66004.48004.57002.81481,803,900
Apr 22, 20244.64004.72004.55004.57002.81482,773,900
Apr 19, 20244.38004.64004.36004.62002.84562,558,900
Apr 18, 20244.34004.42004.22004.40002.71011,985,900
Apr 17, 20244.37004.47004.30004.33002.66701,902,400
Apr 16, 20244.30004.39004.27004.35002.67931,777,400
Apr 15, 20244.41004.45004.28004.35002.67932,629,500
Apr 12, 20244.56004.58004.40004.44002.73481,961,900
Apr 11, 20244.56004.72004.53004.54002.79641,993,200
Apr 10, 20244.58004.58004.49004.56002.80871,093,400
Apr 9, 20244.66004.72004.55004.59002.82711,656,900
Apr 8, 20244.65004.70004.54004.60002.83331,967,900
Apr 5, 20244.52004.63004.46004.58002.82101,555,400
Apr 4, 20244.61004.79004.48004.54002.79643,735,100
Apr 3, 20245.23005.25004.45004.65002.864110,072,800
Apr 2, 2024 2.4150 Dividend
Apr 2, 20245.24005.37005.11005.24003.22753,426,500
Apr 1, 20247.77008.15007.65007.70003.25534,239,100
Mar 28, 20247.60007.88007.60007.68003.24682,599,900
Mar 27, 20247.44007.88007.43007.60003.21302,922,300
Mar 26, 20247.45007.50007.27007.42003.13691,711,700
Mar 25, 20247.65007.71007.44007.48003.16222,395,700
Mar 22, 20247.82007.82007.62007.67003.24261,226,800
Mar 21, 20247.70007.87007.67007.76003.28061,872,600
Mar 20, 20247.71007.86007.60007.70003.25531,937,900
Mar 19, 20247.93007.98007.71007.74003.27221,358,200
Mar 18, 20247.93008.25007.84007.90003.33982,800,200
Mar 15, 20248.31008.38007.86007.88003.33133,929,300
Mar 14, 20248.49008.83008.28008.30003.50893,965,800
Mar 13, 20248.35008.58008.32008.47003.58081,167,300
Mar 12, 20248.43008.43008.33008.40003.5512838,200
Mar 11, 20248.52008.57008.34008.34003.52581,016,800
Mar 8, 20248.23008.64008.22008.55003.61461,891,700
Mar 7, 20248.68008.70008.21008.33003.52162,767,000
Mar 6, 20248.30008.70008.18008.61003.64006,172,300
Mar 5, 20247.95008.17007.91008.09003.4201988,000
Mar 4, 20247.95008.04007.89007.95003.3609919,300
Mar 1, 20247.95008.00007.88007.99003.3779873,600
Feb 29, 20247.95008.00007.84007.95003.3609714,200
Feb 28, 20248.07008.21007.84007.97003.36942,383,400
Feb 27, 20247.90008.15007.87008.14003.44132,112,600
Feb 26, 20247.62007.94007.59007.87003.32712,198,800
Feb 23, 20247.62007.70007.51007.62003.2214733,600
Feb 22, 20247.55007.76007.55007.64003.22991,934,200
Feb 21, 20247.24007.68007.21007.55003.19187,387,300

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.