Méliuz S.A. (BVMF:CASH3)
Brazil · Delayed Price · Currency is BRL 4.110
+0.090 (2.24%)
Nov 9, 2026, 3:40 PM GMT-3
Méliuz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.91 | 4.12 | 3.91 | 4.11 | 4.11 | 2.24% | 868,200 |
| Nov 6, 2026 | 3.97 | 4.04 | 3.90 | 4.02 | 4.02 | 2.03% | 1,686,700 |
| Nov 5, 2026 | 4.05 | 4.15 | 3.83 | 3.94 | 3.94 | -9.01% | 3,729,100 |
| Nov 4, 2026 | 4.21 | 4.37 | 4.18 | 4.33 | 4.33 | 3.10% | 621,300 |
| Nov 3, 2026 | 4.02 | 4.24 | 4.02 | 4.20 | 4.20 | 1.69% | 811,800 |
| Oct 30, 2026 | 4.17 | 4.17 | 3.99 | 4.13 | 4.13 | -1.20% | 1,260,400 |
| Oct 29, 2026 | 4.23 | 4.26 | 4.13 | 4.18 | 4.18 | -0.71% | 902,400 |
| Oct 28, 2026 | 4.31 | 4.34 | 4.09 | 4.21 | 4.21 | -2.32% | 1,344,300 |
| Oct 27, 2026 | 4.11 | 4.39 | 4.11 | 4.31 | 4.31 | 6.42% | 2,235,200 |
| Oct 26, 2026 | 4.56 | 4.56 | 3.89 | 4.05 | 4.05 | -19.16% | 4,726,300 |
| Oct 23, 2026 | 4.92 | 5.04 | 4.87 | 5.01 | 5.01 | 2.24% | 861,200 |
| Oct 22, 2026 | 5.11 | 5.14 | 4.88 | 4.90 | 4.90 | -4.85% | 1,468,500 |
| Oct 21, 2026 | 5.08 | 5.18 | 5.01 | 5.15 | 5.15 | 1.78% | 1,179,000 |
| Oct 20, 2026 | 5.10 | 5.15 | 4.99 | 5.06 | 5.06 | 0.40% | 1,424,900 |
| Oct 19, 2026 | 5.00 | 5.14 | 4.98 | 5.04 | 5.04 | 1.00% | 853,100 |
| Oct 16, 2026 | 5.05 | 5.05 | 4.89 | 4.99 | 4.99 | -0.20% | 932,200 |
| Oct 15, 2026 | 4.99 | 5.09 | 4.88 | 5.00 | 5.00 | -0.20% | 1,263,700 |
| Oct 14, 2026 | 5.06 | 5.06 | 4.86 | 5.01 | 5.01 | -1.38% | 1,292,100 |
| Oct 13, 2026 | 4.96 | 5.18 | 4.95 | 5.08 | 5.08 | 0.79% | 1,352,400 |
| Oct 9, 2026 | 5.00 | 5.10 | 4.93 | 5.04 | 5.04 | 1.61% | 3,197,000 |
| Oct 8, 2026 | 5.03 | 5.22 | 4.89 | 4.96 | 4.96 | -1.00% | 3,140,600 |
| Oct 7, 2026 | 5.31 | 5.31 | 4.86 | 5.01 | 5.01 | -6.00% | 5,283,700 |
| Oct 6, 2026 | 5.15 | 5.43 | 5.15 | 5.33 | 5.33 | 3.29% | 1,444,900 |
| Oct 5, 2026 | 5.43 | 5.54 | 5.08 | 5.16 | 5.16 | -1.90% | 2,506,200 |
| Oct 2, 2026 | 5.36 | 5.42 | 5.20 | 5.26 | 5.26 | -0.94% | 1,693,100 |
| Oct 1, 2026 | 5.31 | 5.42 | 5.27 | 5.31 | 5.31 | -0.75% | 1,026,600 |
| Sep 30, 2026 | 5.30 | 5.35 | 5.22 | 5.35 | 5.35 | 1.13% | 1,207,200 |
| Sep 29, 2026 | 5.31 | 5.43 | 5.23 | 5.29 | 5.29 | -0.38% | 773,000 |
| Sep 28, 2026 | 5.22 | 5.33 | 5.13 | 5.31 | 5.31 | 1.53% | 513,500 |
| Sep 25, 2026 | 5.15 | 5.28 | 5.13 | 5.23 | 5.23 | 1.75% | 1,440,100 |
| Sep 24, 2026 | 5.34 | 5.34 | 5.11 | 5.14 | 5.14 | -3.75% | 1,048,800 |
| Sep 23, 2026 | 5.49 | 5.58 | 5.34 | 5.34 | 5.34 | -3.44% | 872,000 |
| Sep 22, 2026 | 5.61 | 5.68 | 5.46 | 5.53 | 5.53 | -1.43% | 1,143,700 |
| Sep 21, 2026 | 5.84 | 5.97 | 5.61 | 5.61 | 5.61 | -2.09% | 2,026,000 |
| Sep 18, 2026 | 5.55 | 5.74 | 5.45 | 5.73 | 5.73 | 3.99% | 1,669,100 |
| Sep 17, 2026 | 5.39 | 5.70 | 5.37 | 5.51 | 5.51 | 2.23% | 2,618,900 |
| Sep 16, 2026 | 5.38 | 5.41 | 5.31 | 5.39 | 5.39 | 1.89% | 881,600 |
| Sep 15, 2026 | 5.31 | 5.43 | 5.20 | 5.29 | 5.29 | -0.38% | 1,339,900 |
| Sep 14, 2026 | 5.21 | 5.38 | 5.13 | 5.31 | 5.31 | 1.14% | 895,600 |
| Sep 11, 2026 | 5.33 | 5.40 | 5.22 | 5.25 | 5.25 | -0.57% | 1,011,100 |
| Sep 10, 2026 | 5.40 | 5.45 | 5.22 | 5.28 | 5.28 | -2.76% | 1,143,600 |
| Sep 9, 2026 | 5.31 | 5.53 | 5.30 | 5.43 | 5.43 | 1.69% | 1,187,100 |
| Sep 8, 2026 | 5.44 | 5.46 | 5.30 | 5.34 | 5.34 | -0.74% | 793,800 |
| Sep 4, 2026 | 5.60 | 5.66 | 5.38 | 5.38 | 5.38 | -4.27% | 1,498,100 |
| Sep 3, 2026 | 5.60 | 5.70 | 5.41 | 5.62 | 5.62 | 1.44% | 1,940,300 |
| 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 |