Meliuz SA CASH3
BMFBOVESPA · Brazil · Commercial Services
BRL 5.31-0.04 (-0.75%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 5.31 | -0.75% | BRL 5.31 | BRL 5.42 | BRL 5.27 | 1.03M |
| 2026-09-30 | BRL 5.35 | +1.13% | BRL 5.30 | BRL 5.35 | BRL 5.22 | 1.21M |
| 2026-09-29 | BRL 5.29 | -0.38% | BRL 5.31 | BRL 5.43 | BRL 5.23 | 784.30K |
| 2026-09-28 | BRL 5.31 | +1.53% | BRL 5.22 | BRL 5.33 | BRL 5.13 | 519.30K |
| 2026-09-25 | BRL 5.23 | +1.75% | BRL 5.15 | BRL 5.28 | BRL 5.13 | 1.44M |
| 2026-09-24 | BRL 5.14 | -3.75% | BRL 5.34 | BRL 5.34 | BRL 5.11 | 1.06M |
| 2026-09-23 | BRL 5.34 | -3.44% | BRL 5.49 | BRL 5.58 | BRL 5.34 | 899.60K |
| 2026-09-22 | BRL 5.53 | -1.43% | BRL 5.61 | BRL 5.68 | BRL 5.46 | 1.16M |
| 2026-09-21 | BRL 5.61 | -2.09% | BRL 5.84 | BRL 5.97 | BRL 5.61 | 2.03M |
| 2026-09-18 | BRL 5.73 | +3.99% | BRL 5.55 | BRL 5.74 | BRL 5.45 | 1.75M |
| 2026-09-17 | BRL 5.51 | +2.23% | BRL 5.39 | BRL 5.70 | BRL 5.37 | 2.62M |
| 2026-09-16 | BRL 5.39 | +1.89% | BRL 5.38 | BRL 5.41 | BRL 5.31 | 881.60K |
| 2026-09-15 | BRL 5.29 | -0.38% | BRL 5.31 | BRL 5.43 | BRL 5.20 | 1.34M |
| 2026-09-14 | BRL 5.31 | +1.14% | BRL 5.21 | BRL 5.38 | BRL 5.13 | 902.00K |
| 2026-09-11 | BRL 5.25 | -0.57% | BRL 5.33 | BRL 5.40 | BRL 5.22 | 1.01M |
| 2026-09-10 | BRL 5.28 | -2.76% | BRL 5.40 | BRL 5.45 | BRL 5.22 | 1.15M |
| 2026-09-09 | BRL 5.43 | +1.69% | BRL 5.31 | BRL 5.53 | BRL 5.30 | 1.20M |
| 2026-09-08 | BRL 5.34 | -0.74% | BRL 5.44 | BRL 5.46 | BRL 5.30 | 793.80K |
| 2026-09-04 | BRL 5.38 | -4.27% | BRL 5.60 | BRL 5.66 | BRL 5.38 | 1.51M |
| 2026-09-03 | BRL 5.62 | +1.44% | BRL 5.60 | BRL 5.70 | BRL 5.41 | 1.95M |
| 2026-09-02 | BRL 5.54 | +4.33% | BRL 5.37 | BRL 5.58 | BRL 5.15 | 2.37M |
| 2026-09-01 | BRL 5.31 | -5.85% | BRL 5.66 | BRL 5.72 | BRL 5.31 | 1.58M |
| 2026-08-31 | BRL 5.64 | +1.99% | BRL 5.51 | BRL 5.64 | BRL 5.31 | 1.90M |
| 2026-08-28 | BRL 5.53 | -6.43% | BRL 5.91 | BRL 5.96 | BRL 5.50 | 1.60M |
| 2026-08-27 | BRL 5.91 | +3.14% | BRL 5.72 | BRL 6.00 | BRL 5.69 | 2.57M |
| 2026-08-26 | BRL 5.73 | +2.69% | BRL 5.58 | BRL 5.77 | BRL 5.52 | 1.87M |
| 2026-08-25 | BRL 5.58 | +2.01% | BRL 5.48 | BRL 5.58 | BRL 5.41 | 1.06M |
| 2026-08-24 | BRL 5.47 | -2.32% | BRL 5.60 | BRL 5.69 | BRL 5.45 | 1.27M |
| 2026-08-21 | BRL 5.60 | +3.70% | BRL 5.45 | BRL 5.76 | BRL 5.38 | 3.76M |
| 2026-08-20 | BRL 5.40 | +7.36% | BRL 5.10 | BRL 5.42 | BRL 5.00 | 3.52M |
| 2026-08-19 | BRL 5.03 | +2.24% | BRL 4.93 | BRL 5.09 | BRL 4.85 | 1.32M |
| 2026-08-18 | BRL 4.92 | -2.96% | BRL 5.08 | BRL 5.08 | BRL 4.80 | 1.37M |
| 2026-08-17 | BRL 5.07 | -7.14% | BRL 5.35 | BRL 5.48 | BRL 5.03 | 2.23M |
| 2026-08-14 | BRL 5.46 | +2.06% | BRL 5.35 | BRL 5.46 | BRL 5.18 | 1.03M |
| 2026-08-13 | BRL 5.35 | -0.56% | BRL 5.36 | BRL 5.50 | BRL 5.25 | 1.86M |
| 2026-08-12 | BRL 5.38 | +3.46% | BRL 5.15 | BRL 5.40 | BRL 5.15 | 1.47M |
| 2026-08-11 | BRL 5.20 | +2.56% | BRL 5.25 | BRL 5.35 | BRL 5.04 | 2.06M |
| 2026-08-07 | BRL 5.07 | +9.03% | BRL 4.66 | BRL 5.30 | BRL 4.66 | 6.03M |
| 2026-08-06 | BRL 4.65 | +1.31% | BRL 4.32 | BRL 4.71 | BRL 4.25 | 3.46M |
| 2026-08-05 | BRL 4.59 | +2.00% | BRL 4.50 | BRL 4.71 | BRL 4.50 | 974.20K |
| 2026-08-04 | BRL 4.50 | -2.17% | BRL 4.55 | BRL 4.63 | BRL 4.46 | 1.02M |
| 2026-08-03 | BRL 4.60 | +0.44% | BRL 4.59 | BRL 4.63 | BRL 4.52 | 484.30K |
| 2026-07-31 | BRL 4.58 | +2.92% | BRL 4.45 | BRL 4.62 | BRL 4.43 | 837.60K |
| 2026-07-30 | BRL 4.45 | +3.01% | BRL 4.31 | BRL 4.50 | BRL 4.28 | 665.40K |
| 2026-07-29 | BRL 4.32 | +0.47% | BRL 4.26 | BRL 4.34 | BRL 4.20 | 857.20K |
| 2026-07-28 | BRL 4.30 | -0.69% | BRL 4.33 | BRL 4.39 | BRL 4.21 | 970.50K |
| 2026-07-27 | BRL 4.33 | +3.84% | BRL 4.15 | BRL 4.37 | BRL 4.13 | 810.30K |
| 2026-07-24 | BRL 4.17 | -3.02% | BRL 4.24 | BRL 4.24 | BRL 4.03 | 2.51M |
| 2026-07-23 | BRL 4.30 | -2.49% | BRL 4.41 | BRL 4.43 | BRL 4.28 | 1.76M |
| 2026-07-22 | BRL 4.41 | +1.38% | BRL 4.35 | BRL 4.57 | BRL 4.32 | 2.25M |
| 2026-07-21 | BRL 4.35 | -4.19% | BRL 4.50 | BRL 4.56 | BRL 4.32 | 1.35M |
| 2026-07-20 | BRL 4.54 | +5.09% | BRL 4.30 | BRL 4.54 | BRL 4.28 | 10.99M |
| 2026-07-17 | BRL 4.32 | -1.82% | BRL 4.39 | BRL 4.43 | BRL 4.27 | 1.14M |
| 2026-07-16 | BRL 4.40 | -4.35% | BRL 4.53 | BRL 4.63 | BRL 4.32 | 1.37M |
| 2026-07-15 | BRL 4.60 | -6.12% | BRL 4.88 | BRL 4.95 | BRL 4.50 | 1.97M |
| 2026-07-14 | BRL 4.90 | +2.94% | BRL 4.80 | BRL 4.90 | BRL 4.65 | 1.25M |
| 2026-07-13 | BRL 4.76 | +1.06% | BRL 4.78 | BRL 4.88 | BRL 4.64 | 1.78M |
| 2026-07-10 | BRL 4.71 | +0.21% | BRL 4.73 | BRL 4.78 | BRL 4.57 | 1.77M |
| 2026-07-09 | BRL 4.70 | -1.47% | BRL 4.82 | BRL 4.82 | BRL 4.50 | 1.47M |
| 2026-07-08 | BRL 4.77 | +3.70% | BRL 4.55 | BRL 4.87 | BRL 4.42 | 5.00M |
| 2026-07-07 | BRL 4.60 | +8.49% | BRL 4.19 | BRL 4.77 | BRL 4.19 | 3.56M |
| 2026-07-06 | BRL 4.24 | +3.16% | BRL 4.11 | BRL 4.26 | BRL 4.08 | 2.35M |
| 2026-07-03 | BRL 4.11 | +3.27% | BRL 3.94 | BRL 4.13 | BRL 3.92 | 591.30K |
| 2026-07-02 | BRL 3.98 | +0.76% | BRL 3.98 | BRL 4.03 | BRL 3.93 | 502.20K |
| 2026-07-01 | BRL 3.95 | -2.71% | BRL 3.97 | BRL 4.10 | BRL 3.95 | 547.40K |
| 2026-06-30 | BRL 4.06 | 0.00% | BRL 4.00 | BRL 4.10 | BRL 3.95 | 770.00K |
| 2026-06-29 | BRL 4.06 | -0.73% | BRL 4.08 | BRL 4.12 | BRL 4.03 | 362.40K |
| 2026-06-26 | BRL 4.09 | +3.54% | BRL 3.95 | BRL 4.17 | BRL 3.88 | 870.50K |
| 2026-06-25 | BRL 3.95 | +2.60% | BRL 3.89 | BRL 3.96 | BRL 3.87 | 932.60K |
| 2026-06-24 | BRL 3.85 | -7.45% | BRL 4.09 | BRL 4.19 | BRL 3.85 | 1.44M |
| 2026-06-23 | BRL 4.16 | +0.73% | BRL 4.07 | BRL 4.18 | BRL 4.03 | 440.20K |
| 2026-06-22 | BRL 4.13 | +0.98% | BRL 4.12 | BRL 4.22 | BRL 4.05 | 616.20K |
| 2026-06-19 | BRL 4.09 | -2.62% | BRL 4.12 | BRL 4.21 | BRL 4.09 | 708.80K |
| 2026-06-18 | BRL 4.20 | -0.71% | BRL 4.19 | BRL 4.25 | BRL 4.11 | 794.30K |
| 2026-06-17 | BRL 4.23 | -0.47% | BRL 4.28 | BRL 4.33 | BRL 4.15 | 812.20K |
| 2026-06-16 | BRL 4.25 | +1.92% | BRL 4.14 | BRL 4.35 | BRL 4.14 | 1.03M |
| 2026-06-15 | BRL 4.17 | +6.11% | BRL 4.01 | BRL 4.41 | BRL 4.01 | 1.58M |
| 2026-06-12 | BRL 3.93 | -2.00% | BRL 4.01 | BRL 4.04 | BRL 3.90 | 406.60K |
| 2026-06-11 | BRL 4.01 | +7.22% | BRL 3.78 | BRL 4.01 | BRL 3.72 | 770.30K |
| 2026-06-10 | BRL 3.74 | +1.63% | BRL 3.63 | BRL 3.75 | BRL 3.60 | 2.50M |
| 2026-06-09 | BRL 3.68 | -1.34% | BRL 3.74 | BRL 3.77 | BRL 3.61 | 1.02M |
| 2026-06-08 | BRL 3.73 | -2.61% | BRL 3.83 | BRL 3.89 | BRL 3.71 | 1.38M |
| 2026-06-05 | BRL 3.83 | -3.77% | BRL 3.87 | BRL 3.99 | BRL 3.81 | 2.01M |
| 2026-06-03 | BRL 3.98 | -2.45% | BRL 4.11 | BRL 4.14 | BRL 3.88 | 1.15M |
| 2026-06-02 | BRL 4.08 | -6.42% | BRL 4.36 | BRL 4.39 | BRL 4.03 | 1.93M |
| 2026-06-01 | BRL 4.36 | -2.02% | BRL 4.41 | BRL 4.49 | BRL 4.29 | 882.00K |
| 2026-05-29 | BRL 4.45 | -0.22% | BRL 4.38 | BRL 4.51 | BRL 4.37 | 997.50K |
| 2026-05-28 | BRL 4.46 | +3.00% | BRL 4.31 | BRL 4.57 | BRL 4.17 | 1.70M |
| 2026-05-27 | BRL 4.33 | +1.41% | BRL 4.24 | BRL 4.40 | BRL 4.22 | 891.00K |
| 2026-05-26 | BRL 4.27 | +2.15% | BRL 4.19 | BRL 4.30 | BRL 4.14 | 510.40K |