Méliuz S.A. (BVMF:CASH3)
Brazil · Delayed Price · Currency is BRL 4.420
+0.270 (6.51%)
Apr 17, 2026, 5:07 PM GMT-3
Méliuz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,195,200 |
| 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% | 5,955,800 |
| 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 |