Méliuz S.A. (BVMF:CASH3)
Brazil · Delayed Price · Currency is BRL 3.680
-0.080 (-2.13%)
Mar 26, 2026, 10:10 AM GMT-3
Méliuz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 3.76 | 3.79 | 3.68 | 3.76 | 3.76 | 1.35% | 1,583,100 |
| Mar 24, 2026 | 3.77 | 3.83 | 3.63 | 3.71 | 3.71 | -4.38% | 2,187,300 |
| Mar 23, 2026 | 3.60 | 3.89 | 3.52 | 3.88 | 3.88 | 9.30% | 2,953,600 |
| Mar 20, 2026 | 3.62 | 3.78 | 3.45 | 3.55 | 3.55 | -1.93% | 3,630,400 |
| Mar 19, 2026 | 3.28 | 3.71 | 3.21 | 3.62 | 3.62 | 11.73% | 5,955,800 |
| Mar 18, 2026 | 3.30 | 3.32 | 3.24 | 3.24 | 3.24 | -2.41% | 1,677,400 |
| Mar 17, 2026 | 3.37 | 3.40 | 3.31 | 3.32 | 3.32 | -0.60% | 1,144,500 |
| Mar 16, 2026 | 3.33 | 3.58 | 3.33 | 3.34 | 3.34 | 2.45% | 1,424,300 |
| Mar 13, 2026 | 3.34 | 3.40 | 3.25 | 3.26 | 3.26 | 0.31% | 1,240,500 |
| Mar 12, 2026 | 3.43 | 3.43 | 3.25 | 3.25 | 3.25 | -6.07% | 1,882,500 |
| Mar 11, 2026 | 3.48 | 3.52 | 3.38 | 3.46 | 3.46 | -0.29% | 1,047,000 |
| Mar 10, 2026 | 3.49 | 3.52 | 3.42 | 3.47 | 3.47 | 0.58% | 1,255,400 |
| Mar 9, 2026 | 3.35 | 3.47 | 3.26 | 3.45 | 3.45 | 3.60% | 2,073,900 |
| Mar 6, 2026 | 3.50 | 3.50 | 3.31 | 3.33 | 3.33 | -4.31% | 2,135,600 |
| Mar 5, 2026 | 3.59 | 3.64 | 3.41 | 3.48 | 3.48 | -3.06% | 1,550,800 |
| Mar 4, 2026 | 3.50 | 3.68 | 3.47 | 3.59 | 3.59 | 4.97% | 3,004,300 |
| Mar 3, 2026 | 3.47 | 3.48 | 3.35 | 3.42 | 3.42 | -3.39% | 2,021,500 |
| Mar 2, 2026 | 3.40 | 3.54 | 3.35 | 3.54 | 3.54 | 2.61% | 1,515,900 |
| Feb 27, 2026 | 3.51 | 3.54 | 3.38 | 3.45 | 3.45 | -3.63% | 2,139,000 |
| Feb 26, 2026 | 3.60 | 3.69 | 3.46 | 3.58 | 3.58 | -1.10% | 1,429,200 |
| Feb 25, 2026 | 3.56 | 3.68 | 3.55 | 3.62 | 3.62 | 1.97% | 1,887,500 |
| Feb 24, 2026 | 3.45 | 3.56 | 3.40 | 3.55 | 3.55 | 1.43% | 1,284,100 |
| Feb 23, 2026 | 3.50 | 3.53 | 3.45 | 3.50 | 3.50 | -0.57% | 727,100 |
| Feb 20, 2026 | 3.46 | 3.52 | 3.38 | 3.52 | 3.52 | 1.15% | 1,424,200 |
| Feb 19, 2026 | 3.49 | 3.50 | 3.40 | 3.48 | 3.48 | - | 937,500 |
| Feb 18, 2026 | 3.51 | 3.59 | 3.41 | 3.48 | 3.48 | -0.57% | 954,300 |
| Feb 13, 2026 | 3.35 | 3.53 | 3.31 | 3.50 | 3.50 | 5.11% | 2,212,400 |
| Feb 12, 2026 | 3.45 | 3.47 | 3.32 | 3.33 | 3.33 | -2.06% | 1,421,600 |
| 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 |