Méliuz S.A. (BVMF:CASH3)
Brazil · Delayed Price · Currency is BRL 4.600
-0.100 (-2.13%)
Oct 29, 2025, 2:45 PM GMT-3
Méliuz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 4.80 | 4.81 | 4.57 | 4.70 | 4.70 | -3.09% | 4,415,300 |
| Oct 27, 2025 | 4.91 | 5.15 | 4.81 | 4.85 | 4.85 | 4.30% | 4,357,600 |
| Oct 24, 2025 | 4.45 | 4.76 | 4.45 | 4.65 | 4.65 | 4.03% | 2,732,900 |
| Oct 23, 2025 | 4.35 | 4.49 | 4.35 | 4.47 | 4.47 | 3.00% | 1,581,200 |
| Oct 22, 2025 | 4.45 | 4.47 | 4.29 | 4.34 | 4.34 | -2.91% | 1,850,000 |
| Oct 21, 2025 | 4.48 | 4.51 | 4.40 | 4.47 | 4.47 | 0.22% | 1,218,400 |
| Oct 20, 2025 | 4.60 | 4.75 | 4.45 | 4.46 | 4.46 | -2.83% | 2,684,400 |
| Oct 17, 2025 | 4.39 | 4.59 | 4.35 | 4.59 | 4.59 | 2.00% | 3,219,400 |
| Oct 16, 2025 | 4.42 | 4.66 | 4.42 | 4.50 | 4.50 | 0.22% | 2,597,200 |
| Oct 15, 2025 | 4.37 | 4.50 | 4.35 | 4.49 | 4.49 | 1.58% | 1,797,900 |
| Oct 14, 2025 | 4.34 | 4.47 | 4.20 | 4.42 | 4.42 | 0.68% | 2,801,400 |
| Oct 13, 2025 | 4.32 | 4.41 | 4.17 | 4.39 | 4.39 | 3.05% | 2,452,500 |
| Oct 10, 2025 | 4.32 | 4.38 | 4.20 | 4.26 | 4.26 | -2.29% | 2,289,000 |
| Oct 9, 2025 | 4.39 | 4.51 | 4.32 | 4.36 | 4.36 | -1.13% | 2,746,400 |
| Oct 8, 2025 | 4.47 | 4.57 | 4.38 | 4.41 | 4.41 | 4.01% | 5,931,900 |
| Oct 7, 2025 | 4.20 | 4.29 | 4.10 | 4.24 | 4.24 | 0.47% | 3,482,400 |
| Oct 6, 2025 | 4.14 | 4.28 | 4.12 | 4.22 | 4.22 | 2.43% | 3,185,700 |
| Oct 3, 2025 | 4.02 | 4.20 | 3.97 | 4.12 | 4.12 | 3.26% | 3,159,500 |
| Oct 2, 2025 | 4.22 | 4.29 | 3.95 | 3.99 | 3.99 | -3.16% | 4,909,600 |
| Oct 1, 2025 | 4.12 | 4.25 | 4.09 | 4.12 | 4.12 | 0.73% | 3,839,700 |
| Sep 30, 2025 | 4.07 | 4.13 | 4.00 | 4.09 | 4.09 | -0.49% | 1,980,600 |
| Sep 29, 2025 | 4.04 | 4.25 | 4.00 | 4.11 | 4.11 | 2.75% | 2,884,400 |
| Sep 26, 2025 | 3.94 | 4.02 | 3.91 | 4.00 | 4.00 | 2.30% | 1,026,600 |
| Sep 25, 2025 | 4.10 | 4.10 | 3.88 | 3.91 | 3.91 | -5.78% | 2,653,800 |
| Sep 24, 2025 | 4.09 | 4.18 | 4.06 | 4.15 | 4.15 | 0.73% | 1,813,700 |
| Sep 23, 2025 | 4.09 | 4.19 | 4.06 | 4.12 | 4.12 | 0.49% | 2,379,000 |
| Sep 22, 2025 | 4.15 | 4.16 | 3.97 | 4.10 | 4.10 | -2.61% | 3,549,200 |
| Sep 19, 2025 | 4.38 | 4.38 | 4.18 | 4.21 | 4.21 | -3.66% | 1,901,900 |
| Sep 18, 2025 | 4.40 | 4.43 | 4.32 | 4.37 | 4.37 | 0.69% | 2,008,200 |
| Sep 17, 2025 | 4.37 | 4.40 | 4.26 | 4.34 | 4.34 | -0.46% | 3,455,500 |
| Sep 16, 2025 | 4.46 | 4.51 | 4.33 | 4.36 | 4.36 | -1.80% | 3,850,100 |
| Sep 15, 2025 | 4.58 | 4.60 | 4.42 | 4.44 | 4.44 | -3.06% | 2,346,600 |
| Sep 12, 2025 | 4.61 | 4.69 | 4.56 | 4.58 | 4.58 | -1.08% | 2,954,700 |
| Sep 11, 2025 | 4.70 | 4.75 | 4.45 | 4.63 | 4.63 | -0.43% | 3,803,600 |
| Sep 10, 2025 | 4.74 | 5.05 | 4.65 | 4.65 | 4.65 | -1.48% | 3,462,900 |
| Sep 9, 2025 | 4.78 | 4.80 | 4.69 | 4.72 | 4.72 | -2.07% | 1,401,000 |
| Sep 8, 2025 | 4.70 | 4.94 | 4.59 | 4.82 | 4.82 | 2.12% | 2,063,400 |
| Sep 5, 2025 | 4.69 | 4.87 | 4.63 | 4.72 | 4.72 | 2.61% | 2,481,000 |
| Sep 4, 2025 | 4.69 | 4.72 | 4.49 | 4.60 | 4.60 | 0.88% | 1,281,700 |
| Sep 3, 2025 | 4.69 | 4.69 | 4.54 | 4.56 | 4.56 | -2.15% | 1,542,500 |
| Sep 2, 2025 | 4.65 | 4.81 | 4.61 | 4.66 | 4.66 | -0.21% | 1,499,700 |
| Sep 1, 2025 | 4.75 | 4.78 | 4.66 | 4.67 | 4.67 | -1.06% | 929,900 |
| Aug 29, 2025 | 4.80 | 4.85 | 4.72 | 4.72 | 4.72 | -2.88% | 1,517,200 |
| Aug 28, 2025 | 4.87 | 4.93 | 4.81 | 4.86 | 4.86 | 1.46% | 1,613,200 |
| Aug 27, 2025 | 4.91 | 4.95 | 4.78 | 4.79 | 4.79 | -1.84% | 1,400,300 |
| Aug 26, 2025 | 4.83 | 4.89 | 4.77 | 4.88 | 4.88 | 0.62% | 1,539,000 |
| Aug 25, 2025 | 5.01 | 5.04 | 4.84 | 4.85 | 4.85 | -4.90% | 2,042,500 |
| Aug 22, 2025 | 4.88 | 5.20 | 4.88 | 5.10 | 5.10 | 4.08% | 1,887,300 |
| Aug 21, 2025 | 4.86 | 4.95 | 4.82 | 4.90 | 4.90 | - | 1,004,100 |
| Aug 20, 2025 | 5.13 | 5.15 | 4.77 | 4.90 | 4.90 | -4.11% | 3,284,900 |