Méliuz S.A. (BVMF:CASH3)
Brazil · Delayed Price · Currency is BRL 5.55
-0.03 (-0.54%)
Aug 12, 2025, 11:45 AM GMT-3
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 5.57 | 5.65 | 5.54 | 5.62 | 5.62 | 0.72% | 133,500 |
| Aug 11, 2025 | 5.56 | 5.74 | 5.53 | 5.58 | 5.58 | 2.39% | 2,285,500 |
| Aug 8, 2025 | 6.20 | 6.20 | 5.36 | 5.45 | 5.45 | -10.21% | 5,195,200 |
| Aug 7, 2025 | 5.69 | 6.13 | 5.62 | 6.07 | 6.07 | 8.01% | 3,300,900 |
| Aug 6, 2025 | 5.40 | 5.80 | 5.40 | 5.62 | 5.62 | 3.50% | 1,953,200 |
| Aug 5, 2025 | 5.46 | 5.52 | 5.32 | 5.43 | 5.43 | -1.63% | 1,522,400 |
| Aug 4, 2025 | 5.53 | 5.60 | 5.42 | 5.52 | 5.52 | 0.73% | 2,044,100 |
| Aug 1, 2025 | 5.62 | 5.76 | 5.44 | 5.48 | 5.48 | -3.52% | 2,781,000 |
| Jul 31, 2025 | 5.70 | 5.73 | 5.59 | 5.68 | 5.68 | -0.87% | 1,611,800 |
| Jul 30, 2025 | 5.76 | 5.97 | 5.62 | 5.73 | 5.73 | -1.55% | 2,826,200 |
| Jul 29, 2025 | 6.25 | 6.27 | 5.74 | 5.82 | 5.82 | -5.52% | 3,110,000 |
| Jul 28, 2025 | 5.92 | 6.28 | 5.89 | 6.16 | 6.16 | 4.41% | 2,245,200 |
| Jul 25, 2025 | 5.86 | 5.94 | 5.80 | 5.90 | 5.90 | - | 1,311,500 |
| Jul 24, 2025 | 5.98 | 6.13 | 5.78 | 5.90 | 5.90 | -1.17% | 6,391,500 |
| Jul 23, 2025 | 6.31 | 6.31 | 5.85 | 5.97 | 5.97 | -4.48% | 3,545,800 |
| Jul 22, 2025 | 6.46 | 6.77 | 6.23 | 6.25 | 6.25 | -2.95% | 4,001,800 |
| Jul 21, 2025 | 6.80 | 6.81 | 6.40 | 6.44 | 6.44 | -4.73% | 3,337,300 |
| Jul 18, 2025 | 7.25 | 7.25 | 6.57 | 6.76 | 6.76 | -6.50% | 5,429,700 |
| Jul 17, 2025 | 7.39 | 7.46 | 7.19 | 7.23 | 7.23 | -3.34% | 4,699,600 |
| Jul 16, 2025 | 7.39 | 7.75 | 7.26 | 7.48 | 7.48 | 2.33% | 3,979,300 |
| Jul 15, 2025 | 7.50 | 7.67 | 7.10 | 7.31 | 7.31 | -4.69% | 5,553,100 |
| Jul 14, 2025 | 7.84 | 7.87 | 7.39 | 7.67 | 7.67 | 4.07% | 7,053,200 |
| Jul 11, 2025 | 7.18 | 7.44 | 6.98 | 7.37 | 7.37 | 9.67% | 10,220,000 |
| Jul 10, 2025 | 6.79 | 6.83 | 6.52 | 6.72 | 6.72 | -0.74% | 2,482,100 |
| Jul 9, 2025 | 6.62 | 6.79 | 6.35 | 6.77 | 6.77 | 2.73% | 2,552,300 |
| Jul 8, 2025 | 6.83 | 6.95 | 6.57 | 6.59 | 6.59 | -3.09% | 1,558,500 |
| Jul 7, 2025 | 6.95 | 6.97 | 6.80 | 6.80 | 6.80 | -2.16% | 1,399,100 |
| Jul 4, 2025 | 7.03 | 7.09 | 6.90 | 6.95 | 6.95 | -0.71% | 1,307,000 |
| Jul 3, 2025 | 6.87 | 7.62 | 6.86 | 7.00 | 7.00 | 2.34% | 5,431,900 |
| Jul 2, 2025 | 7.17 | 7.19 | 6.80 | 6.84 | 6.84 | -3.39% | 2,029,200 |
| Jul 1, 2025 | 7.10 | 7.15 | 7.00 | 7.08 | 7.08 | -0.70% | 1,311,800 |
| Jun 30, 2025 | 7.02 | 7.13 | 6.96 | 7.13 | 7.13 | 0.99% | 1,480,000 |
| Jun 27, 2025 | 7.08 | 7.10 | 6.89 | 7.06 | 7.06 | -0.28% | 2,233,100 |
| Jun 26, 2025 | 6.95 | 7.23 | 6.91 | 7.08 | 7.08 | 3.51% | 3,008,800 |
| Jun 25, 2025 | 7.00 | 7.09 | 6.83 | 6.84 | 6.84 | -1.87% | 1,730,300 |
| Jun 24, 2025 | 6.98 | 7.10 | 6.87 | 6.97 | 6.97 | 0.87% | 2,282,300 |
| Jun 23, 2025 | 6.99 | 7.09 | 6.75 | 6.91 | 6.91 | -1.14% | 2,307,200 |
| Jun 20, 2025 | 6.86 | 7.02 | 6.85 | 6.99 | 6.99 | 0.58% | 1,267,300 |
| Jun 18, 2025 | 7.11 | 7.12 | 6.88 | 6.95 | 6.95 | -1.70% | 2,481,700 |
| Jun 17, 2025 | 7.10 | 7.25 | 7.01 | 7.07 | 7.07 | -1.53% | 3,207,100 |
| Jun 16, 2025 | 7.10 | 7.40 | 7.00 | 7.18 | 7.18 | 1.70% | 4,704,500 |
| Jun 13, 2025 | 7.38 | 7.41 | 6.95 | 7.06 | 7.06 | -4.98% | 7,186,100 |
| Jun 12, 2025 | 7.87 | 7.95 | 7.38 | 7.43 | 7.43 | -6.07% | 3,511,400 |
| Jun 11, 2025 | 7.60 | 8.40 | 7.55 | 7.91 | 7.91 | 3.40% | 4,282,300 |
| Jun 10, 2025 | 7.57 | 7.68 | 7.37 | 7.65 | 7.65 | 3.24% | 1,857,800 |
| Jun 9, 2025 | 7.50 | 7.75 | 7.27 | 7.41 | 7.41 | -0.40% | 2,436,500 |
| Jun 6, 2025 | 7.81 | 7.85 | 7.22 | 7.44 | 7.44 | -3.00% | 2,656,800 |
| Jun 5, 2025 | 7.77 | 7.99 | 7.54 | 7.67 | 7.67 | -1.16% | 2,064,800 |
| Jun 4, 2025 | 7.88 | 7.99 | 7.61 | 7.76 | 7.76 | 0.26% | 3,317,500 |
| Jun 3, 2025 | 8.20 | 8.25 | 7.70 | 7.74 | 7.74 | -5.26% | 5,068,900 |