Méliuz S.A. (BVMF:CASH3)
Brazil · Delayed Price · Currency is BRL 4.100
-0.260 (-5.96%)
Jun 2, 2026, 2:30 PM GMT-3
Méliuz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4.41 | 4.49 | 4.29 | 4.36 | 4.36 | -2.02% | 880,900 |
| May 29, 2026 | 4.38 | 4.51 | 4.37 | 4.45 | 4.45 | -0.22% | 997,400 |
| May 28, 2026 | 4.31 | 4.57 | 4.17 | 4.46 | 4.46 | 3.00% | 1,696,300 |
| May 27, 2026 | 4.24 | 4.40 | 4.22 | 4.33 | 4.33 | 1.41% | 889,000 |
| May 26, 2026 | 4.19 | 4.30 | 4.14 | 4.27 | 4.27 | 2.15% | 510,400 |
| May 25, 2026 | 4.08 | 4.25 | 4.08 | 4.18 | 4.18 | 4.50% | 613,700 |
| May 22, 2026 | 4.22 | 4.22 | 4.00 | 4.00 | 4.00 | -4.76% | 489,400 |
| May 21, 2026 | 4.10 | 4.22 | 4.07 | 4.20 | 4.20 | 2.69% | 499,900 |
| May 20, 2026 | 3.92 | 4.17 | 3.92 | 4.09 | 4.09 | 4.34% | 995,800 |
| May 19, 2026 | 3.84 | 4.00 | 3.74 | 3.92 | 3.92 | 0.77% | 1,417,100 |
| May 18, 2026 | 4.14 | 4.14 | 3.89 | 3.89 | 3.89 | -5.58% | 1,719,200 |
| May 15, 2026 | 4.32 | 4.35 | 4.05 | 4.12 | 4.12 | -3.96% | 1,977,500 |
| May 14, 2026 | 4.24 | 4.34 | 4.17 | 4.29 | 4.29 | 0.94% | 949,800 |
| May 13, 2026 | 4.32 | 4.40 | 4.23 | 4.25 | 4.25 | -2.30% | 2,458,500 |
| May 12, 2026 | 4.28 | 4.38 | 4.20 | 4.35 | 4.35 | 1.40% | 467,000 |
| May 11, 2026 | 4.29 | 4.35 | 4.17 | 4.29 | 4.29 | -0.92% | 909,500 |
| May 8, 2026 | 4.45 | 4.46 | 4.25 | 4.33 | 4.33 | -1.59% | 756,900 |
| May 7, 2026 | 4.49 | 4.57 | 4.34 | 4.40 | 4.40 | -2.00% | 847,700 |
| May 6, 2026 | 4.45 | 4.56 | 4.42 | 4.49 | 4.49 | 2.51% | 1,027,600 |
| May 5, 2026 | 4.39 | 4.58 | 4.31 | 4.38 | 4.38 | 0.92% | 2,111,600 |
| May 4, 2026 | 4.16 | 4.35 | 4.16 | 4.34 | 4.34 | 6.37% | 1,370,800 |
| Apr 30, 2026 | 4.10 | 4.17 | 4.05 | 4.08 | 4.08 | 1.75% | 1,022,100 |
| Apr 29, 2026 | 4.14 | 4.15 | 3.94 | 4.01 | 4.01 | -2.43% | 1,472,400 |
| Apr 28, 2026 | 4.20 | 4.21 | 4.05 | 4.11 | 4.11 | -3.07% | 1,081,700 |
| Apr 27, 2026 | 4.40 | 4.43 | 4.24 | 4.24 | 4.24 | -3.20% | 855,600 |
| Apr 24, 2026 | 4.46 | 4.55 | 4.38 | 4.38 | 4.38 | -1.79% | 815,000 |
| Apr 23, 2026 | 4.53 | 4.55 | 4.40 | 4.46 | 4.46 | -1.55% | 1,238,400 |
| Apr 22, 2026 | 4.44 | 4.60 | 4.44 | 4.53 | 4.53 | 2.26% | 1,883,200 |
| Apr 20, 2026 | 4.38 | 4.44 | 4.30 | 4.43 | 4.43 | 0.23% | 628,300 |
| Apr 17, 2026 | 4.20 | 4.50 | 4.20 | 4.42 | 4.42 | 6.51% | 2,600,300 |
| Apr 16, 2026 | 4.19 | 4.25 | 4.09 | 4.15 | 4.15 | -1.19% | 808,900 |
| Apr 15, 2026 | 4.09 | 4.20 | 4.01 | 4.20 | 4.20 | 2.44% | 1,551,800 |
| Apr 14, 2026 | 4.07 | 4.22 | 4.03 | 4.10 | 4.10 | 1.99% | 2,133,300 |
| Apr 13, 2026 | 3.96 | 4.07 | 3.95 | 4.02 | 4.02 | -0.74% | 797,300 |
| Apr 10, 2026 | 4.00 | 4.05 | 3.95 | 4.05 | 4.05 | 0.75% | 928,500 |
| Apr 9, 2026 | 3.88 | 4.04 | 3.88 | 4.02 | 4.02 | 3.08% | 2,195,100 |
| Apr 8, 2026 | 3.93 | 3.98 | 3.84 | 3.90 | 3.90 | 1.83% | 1,017,500 |
| Apr 7, 2026 | 3.82 | 3.83 | 3.73 | 3.83 | 3.83 | -0.26% | 903,400 |
| Apr 6, 2026 | 3.87 | 3.90 | 3.80 | 3.84 | 3.84 | 0.52% | 1,004,000 |
| Apr 2, 2026 | 3.65 | 3.82 | 3.53 | 3.82 | 3.82 | 1.87% | 2,116,100 |
| Apr 1, 2026 | 3.67 | 3.78 | 3.67 | 3.75 | 3.75 | 2.18% | 994,100 |
| Mar 31, 2026 | 3.53 | 3.75 | 3.53 | 3.67 | 3.67 | 3.09% | 2,043,700 |
| Mar 30, 2026 | 3.57 | 3.59 | 3.48 | 3.56 | 3.56 | 0.28% | 800,300 |
| Mar 27, 2026 | 3.59 | 3.60 | 3.44 | 3.55 | 3.55 | -2.47% | 1,913,400 |
| Mar 26, 2026 | 3.67 | 3.74 | 3.59 | 3.64 | 3.64 | -3.19% | 2,132,800 |
| 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% | 5,830,600 |