Méliuz S.A. (BVMF:CASH3)
Brazil · Delayed Price · Currency is BRL 5.62
+0.08 (1.44%)
Sep 3, 2026, 5:04 PM GMT-3
Méliuz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5.60 | 5.70 | 5.41 | 5.62 | - | 1.44% | 1,960,700 |
| Sep 2, 2026 | 5.37 | 5.58 | 5.15 | 5.54 | 5.54 | 4.33% | 2,374,500 |
| Sep 1, 2026 | 5.66 | 5.72 | 5.31 | 5.31 | 5.31 | -5.85% | 1,544,300 |
| Aug 31, 2026 | 5.51 | 5.64 | 5.31 | 5.64 | 5.64 | 1.99% | 1,895,000 |
| Aug 28, 2026 | 5.91 | 5.96 | 5.50 | 5.53 | 5.53 | -6.43% | 1,595,900 |
| Aug 27, 2026 | 5.72 | 6.00 | 5.69 | 5.91 | 5.91 | 3.14% | 2,566,900 |
| Aug 26, 2026 | 5.58 | 5.77 | 5.52 | 5.73 | 5.73 | 2.69% | 1,864,100 |
| Aug 25, 2026 | 5.48 | 5.58 | 5.41 | 5.58 | 5.58 | 2.01% | 1,059,300 |
| Aug 24, 2026 | 5.60 | 5.69 | 5.45 | 5.47 | 5.47 | -2.32% | 1,261,500 |
| Aug 21, 2026 | 5.45 | 5.76 | 5.38 | 5.60 | 5.60 | 3.70% | 3,686,000 |
| Aug 20, 2026 | 5.10 | 5.42 | 5.00 | 5.40 | 5.40 | 7.36% | 3,524,700 |
| Aug 19, 2026 | 4.93 | 5.09 | 4.85 | 5.03 | 5.03 | 2.24% | 1,317,400 |
| Aug 18, 2026 | 5.08 | 5.08 | 4.80 | 4.92 | 4.92 | -2.96% | 1,367,700 |
| Aug 17, 2026 | 5.35 | 5.48 | 5.03 | 5.07 | 5.07 | -7.14% | 2,233,100 |
| Aug 14, 2026 | 5.35 | 5.46 | 5.18 | 5.46 | 5.46 | 2.06% | 1,017,300 |
| Aug 13, 2026 | 5.36 | 5.50 | 5.25 | 5.35 | 5.35 | -0.56% | 1,863,500 |
| Aug 12, 2026 | 5.15 | 5.40 | 5.15 | 5.38 | 5.38 | 3.46% | 1,469,500 |
| Aug 11, 2026 | 5.25 | 5.35 | 5.04 | 5.20 | 5.20 | -0.95% | 2,053,600 |
| Aug 10, 2026 | 5.13 | 5.34 | 5.00 | 5.25 | 5.25 | 3.55% | 2,662,900 |
| Aug 7, 2026 | 4.66 | 5.30 | 4.66 | 5.07 | 5.07 | 9.03% | 6,013,900 |
| Aug 6, 2026 | 4.32 | 4.71 | 4.25 | 4.65 | 4.65 | 1.31% | 3,450,600 |
| Aug 5, 2026 | 4.50 | 4.71 | 4.50 | 4.59 | 4.59 | 2.00% | 972,000 |
| Aug 4, 2026 | 4.55 | 4.63 | 4.46 | 4.50 | 4.50 | -2.17% | 1,023,700 |
| Aug 3, 2026 | 4.59 | 4.63 | 4.52 | 4.60 | 4.60 | 0.44% | 483,600 |
| Jul 31, 2026 | 4.45 | 4.62 | 4.43 | 4.58 | 4.58 | 2.92% | 829,500 |
| Jul 30, 2026 | 4.31 | 4.50 | 4.28 | 4.45 | 4.45 | 3.01% | 654,600 |
| Jul 29, 2026 | 4.26 | 4.34 | 4.20 | 4.32 | 4.32 | 0.47% | 855,200 |
| Jul 28, 2026 | 4.33 | 4.39 | 4.22 | 4.30 | 4.30 | -0.69% | 970,500 |
| Jul 27, 2026 | 4.15 | 4.37 | 4.13 | 4.33 | 4.33 | 3.84% | 809,000 |
| Jul 24, 2026 | 4.24 | 4.24 | 4.03 | 4.17 | 4.17 | -3.02% | 2,506,700 |
| Jul 23, 2026 | 4.41 | 4.43 | 4.28 | 4.30 | 4.30 | -2.49% | 1,761,800 |
| Jul 22, 2026 | 4.35 | 4.57 | 4.32 | 4.41 | 4.41 | 1.38% | 2,249,400 |
| Jul 21, 2026 | 4.50 | 4.56 | 4.32 | 4.35 | 4.35 | -4.19% | 1,329,400 |
| Jul 20, 2026 | 4.30 | 4.54 | 4.28 | 4.54 | 4.54 | 5.09% | 10,956,200 |
| Jul 17, 2026 | 4.39 | 4.43 | 4.27 | 4.32 | 4.32 | -1.82% | 1,140,500 |
| Jul 16, 2026 | 4.53 | 4.63 | 4.32 | 4.40 | 4.40 | -4.35% | 1,365,100 |
| Jul 15, 2026 | 4.88 | 4.95 | 4.50 | 4.60 | 4.60 | -6.12% | 1,968,200 |
| Jul 14, 2026 | 4.80 | 4.90 | 4.65 | 4.90 | 4.90 | 2.94% | 1,233,500 |
| Jul 13, 2026 | 4.78 | 4.88 | 4.64 | 4.76 | 4.76 | 1.06% | 1,776,700 |
| Jul 10, 2026 | 4.73 | 4.78 | 4.57 | 4.71 | 4.71 | 0.21% | 1,771,500 |
| Jul 9, 2026 | 4.82 | 4.82 | 4.50 | 4.70 | 4.70 | -1.47% | 1,465,900 |
| Jul 8, 2026 | 4.55 | 4.87 | 4.42 | 4.77 | 4.77 | 3.70% | 4,992,000 |
| Jul 7, 2026 | 4.19 | 4.77 | 4.19 | 4.60 | 4.60 | 8.49% | 3,556,600 |
| Jul 6, 2026 | 4.11 | 4.26 | 4.08 | 4.24 | 4.24 | 3.16% | 2,351,700 |
| Jul 3, 2026 | 3.94 | 4.13 | 3.92 | 4.11 | 4.11 | 3.27% | 591,300 |
| Jul 2, 2026 | 3.98 | 4.03 | 3.93 | 3.98 | 3.98 | 0.76% | 501,900 |
| Jul 1, 2026 | 3.97 | 4.10 | 3.95 | 3.95 | 3.95 | -2.71% | 544,200 |
| Jun 30, 2026 | 4.00 | 4.10 | 3.95 | 4.06 | 4.06 | - | 769,400 |
| Jun 29, 2026 | 4.08 | 4.12 | 4.03 | 4.06 | 4.06 | -0.73% | 362,400 |
| Jun 26, 2026 | 3.95 | 4.17 | 3.88 | 4.09 | 4.09 | 3.54% | 858,100 |