Méliuz S.A. (BVMF:CASH3)
Brazil · Delayed Price · Currency is BRL 3.340
-0.060 (-1.76%)
At close: Feb 12, 2026
Méliuz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 3.45 | 3.47 | 3.32 | 3.34 | 3.34 | -1.76% | 1,274,200 |
| Feb 11, 2026 | 3.48 | 3.56 | 3.39 | 3.40 | 3.40 | -2.30% | 1,478,100 |
| Feb 10, 2026 | 3.41 | 3.68 | 3.41 | 3.48 | 3.48 | 0.58% | 2,264,600 |
| Feb 9, 2026 | 3.55 | 3.57 | 3.40 | 3.46 | 3.46 | -1.70% | 1,413,400 |
| Feb 6, 2026 | 3.46 | 3.53 | 3.38 | 3.52 | 3.52 | 4.45% | 2,916,500 |
| Feb 5, 2026 | 3.55 | 3.56 | 3.36 | 3.37 | 3.37 | -5.60% | 3,239,300 |
| Feb 4, 2026 | 3.72 | 3.75 | 3.55 | 3.57 | 3.57 | -4.03% | 2,881,900 |
| Feb 3, 2026 | 3.78 | 3.84 | 3.70 | 3.72 | 3.72 | -1.06% | 2,253,500 |
| Feb 2, 2026 | 3.87 | 3.87 | 3.75 | 3.76 | 3.76 | -5.29% | 2,623,600 |
| Jan 30, 2026 | 3.92 | 4.00 | 3.85 | 3.97 | 3.97 | 0.76% | 1,827,400 |
| Jan 29, 2026 | 4.14 | 4.16 | 3.93 | 3.94 | 3.94 | -4.83% | 1,657,100 |
| Jan 28, 2026 | 4.14 | 4.21 | 4.08 | 4.14 | 4.14 | - | 898,400 |
| Jan 27, 2026 | 4.15 | 4.24 | 4.13 | 4.14 | 4.14 | 0.24% | 1,735,000 |
| Jan 26, 2026 | 4.06 | 4.13 | 3.99 | 4.13 | 4.13 | 0.24% | 1,366,700 |
| Jan 23, 2026 | 3.99 | 4.12 | 3.97 | 4.12 | 4.12 | 3.52% | 1,007,500 |
| Jan 22, 2026 | 4.00 | 4.11 | 3.98 | 3.98 | 3.98 | - | 1,335,600 |
| Jan 21, 2026 | 3.94 | 4.02 | 3.92 | 3.98 | 3.98 | 1.79% | 1,207,700 |
| Jan 20, 2026 | 3.95 | 3.97 | 3.89 | 3.91 | 3.91 | -1.01% | 1,519,700 |
| Jan 19, 2026 | 4.13 | 4.16 | 3.95 | 3.95 | 3.95 | -6.40% | 1,563,500 |
| Jan 16, 2026 | 4.29 | 4.29 | 4.14 | 4.22 | 4.22 | -1.63% | 1,381,300 |
| Jan 15, 2026 | 4.50 | 4.55 | 4.20 | 4.29 | 4.29 | -4.24% | 2,508,700 |
| Jan 14, 2026 | 4.14 | 4.52 | 4.14 | 4.48 | 4.48 | 8.74% | 3,915,500 |
| Jan 13, 2026 | 4.11 | 4.12 | 4.04 | 4.12 | 4.12 | 0.24% | 930,800 |
| Jan 12, 2026 | 3.98 | 4.15 | 3.92 | 4.11 | 4.11 | 3.79% | 1,892,200 |
| Jan 9, 2026 | 4.00 | 4.04 | 3.96 | 3.96 | 3.96 | -1.49% | 690,900 |
| Jan 8, 2026 | 4.02 | 4.06 | 3.95 | 4.02 | 4.02 | -1.23% | 1,327,000 |
| Jan 7, 2026 | 4.00 | 4.12 | 3.92 | 4.07 | 4.07 | -0.73% | 1,831,500 |
| Jan 6, 2026 | 4.13 | 4.18 | 4.00 | 4.10 | 4.10 | -0.73% | 1,240,000 |
| Jan 5, 2026 | 3.85 | 4.19 | 3.82 | 4.13 | 4.13 | 7.83% | 3,340,900 |
| Jan 2, 2026 | 3.94 | 3.94 | 3.76 | 3.83 | 3.83 | -1.79% | 2,096,500 |
| Dec 30, 2025 | 3.98 | 4.01 | 3.83 | 3.90 | 3.90 | -1.52% | 4,873,800 |
| Dec 29, 2025 | 4.00 | 4.02 | 3.96 | 3.96 | 3.96 | -1.74% | 499,700 |
| Dec 26, 2025 | 4.00 | 4.03 | 3.97 | 4.03 | 4.03 | 1.51% | 761,300 |
| Dec 23, 2025 | 3.97 | 4.02 | 3.97 | 3.97 | 3.97 | 0.25% | 527,500 |
| Dec 22, 2025 | 4.04 | 4.04 | 3.94 | 3.96 | 3.96 | -1.25% | 1,268,500 |
| Dec 19, 2025 | 3.90 | 4.05 | 3.86 | 4.01 | 4.01 | 3.62% | 1,358,900 |
| Dec 18, 2025 | 3.88 | 3.96 | 3.86 | 3.87 | 3.87 | - | 1,193,200 |
| Dec 17, 2025 | 3.85 | 3.93 | 3.81 | 3.87 | 3.87 | -0.26% | 1,000,700 |
| Dec 16, 2025 | 3.91 | 3.91 | 3.75 | 3.88 | 3.88 | -0.77% | 1,753,800 |
| Dec 15, 2025 | 3.98 | 4.02 | 3.88 | 3.91 | 3.91 | -1.26% | 1,291,700 |
| Dec 12, 2025 | 3.98 | 4.13 | 3.93 | 3.96 | 3.96 | -1.25% | 1,317,100 |
| Dec 11, 2025 | 3.95 | 4.02 | 3.93 | 4.01 | 4.01 | -0.25% | 668,000 |
| Dec 10, 2025 | 4.01 | 4.06 | 3.98 | 4.02 | 4.02 | -0.50% | 853,200 |
| Dec 9, 2025 | 3.89 | 4.06 | 3.83 | 4.04 | 4.04 | 3.86% | 3,982,500 |
| Dec 8, 2025 | 3.95 | 3.99 | 3.88 | 3.89 | 3.89 | -0.51% | 772,300 |
| Dec 5, 2025 | 4.08 | 4.10 | 3.83 | 3.91 | 3.91 | -4.87% | 2,014,500 |
| Dec 4, 2025 | 4.13 | 4.16 | 4.07 | 4.11 | 4.11 | -0.72% | 793,400 |
| Dec 3, 2025 | 4.06 | 4.20 | 4.02 | 4.14 | 4.14 | 1.22% | 2,331,700 |
| Dec 2, 2025 | 3.92 | 4.12 | 3.90 | 4.09 | 4.09 | 4.87% | 2,284,800 |
| Dec 1, 2025 | 3.90 | 3.93 | 3.81 | 3.90 | 3.90 | -3.23% | 1,988,200 |