Méliuz S.A. (BVMF:CASH3)
Brazil
· Delayed Price · Currency is BRL 4.000
+0.090 (2.30%)
Sep 26, 2025, 5:07 PM GMT-3
Méliuz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.94 | 4.02 | 3.91 | 4.00 | 4.00 | 2.30% | 1,027,400 |
| Sep 25, 2025 | 4.10 | 4.10 | 3.88 | 3.91 | 3.91 | -5.78% | 2,653,800 |
| Sep 24, 2025 | 4.09 | 4.18 | 4.06 | 4.15 | 4.15 | 0.73% | 1,813,700 |
| Sep 23, 2025 | 4.09 | 4.19 | 4.06 | 4.12 | 4.12 | 0.49% | 2,379,000 |
| Sep 22, 2025 | 4.15 | 4.16 | 3.97 | 4.10 | 4.10 | -2.61% | 3,549,200 |
| Sep 19, 2025 | 4.38 | 4.38 | 4.18 | 4.21 | 4.21 | -3.66% | 1,901,900 |
| Sep 18, 2025 | 4.40 | 4.43 | 4.32 | 4.37 | 4.37 | 0.69% | 2,008,200 |
| Sep 17, 2025 | 4.37 | 4.40 | 4.26 | 4.34 | 4.34 | -0.46% | 3,455,500 |
| Sep 16, 2025 | 4.46 | 4.51 | 4.33 | 4.36 | 4.36 | -1.80% | 3,850,100 |
| Sep 15, 2025 | 4.58 | 4.60 | 4.42 | 4.44 | 4.44 | -3.06% | 2,346,600 |
| Sep 12, 2025 | 4.61 | 4.69 | 4.56 | 4.58 | 4.58 | -1.08% | 2,954,700 |
| Sep 11, 2025 | 4.70 | 4.75 | 4.45 | 4.63 | 4.63 | -0.43% | 3,803,600 |
| Sep 10, 2025 | 4.74 | 5.05 | 4.65 | 4.65 | 4.65 | -1.48% | 3,462,900 |
| Sep 9, 2025 | 4.78 | 4.80 | 4.69 | 4.72 | 4.72 | -2.07% | 1,401,000 |
| Sep 8, 2025 | 4.70 | 4.94 | 4.59 | 4.82 | 4.82 | 2.12% | 2,063,400 |
| Sep 5, 2025 | 4.69 | 4.87 | 4.63 | 4.72 | 4.72 | 2.61% | 2,481,000 |
| Sep 4, 2025 | 4.69 | 4.72 | 4.49 | 4.60 | 4.60 | 0.88% | 1,281,700 |
| Sep 3, 2025 | 4.69 | 4.69 | 4.54 | 4.56 | 4.56 | -2.15% | 1,542,500 |
| Sep 2, 2025 | 4.65 | 4.81 | 4.61 | 4.66 | 4.66 | -0.21% | 1,499,700 |
| Sep 1, 2025 | 4.75 | 4.78 | 4.66 | 4.67 | 4.67 | -1.06% | 929,900 |
| Aug 29, 2025 | 4.80 | 4.85 | 4.72 | 4.72 | 4.72 | -2.88% | 1,517,200 |
| Aug 28, 2025 | 4.87 | 4.93 | 4.81 | 4.86 | 4.86 | 1.46% | 1,613,200 |
| Aug 27, 2025 | 4.91 | 4.95 | 4.78 | 4.79 | 4.79 | -1.84% | 1,400,300 |
| Aug 26, 2025 | 4.83 | 4.89 | 4.77 | 4.88 | 4.88 | 0.62% | 1,539,000 |
| Aug 25, 2025 | 5.01 | 5.04 | 4.84 | 4.85 | 4.85 | -4.90% | 2,042,500 |
| Aug 22, 2025 | 4.88 | 5.20 | 4.88 | 5.10 | 5.10 | 4.08% | 1,887,300 |
| Aug 21, 2025 | 4.86 | 4.95 | 4.82 | 4.90 | 4.90 | - | 1,004,100 |
| Aug 20, 2025 | 5.13 | 5.15 | 4.77 | 4.90 | 4.90 | -4.11% | 3,284,900 |
| Aug 19, 2025 | 5.38 | 5.43 | 5.08 | 5.11 | 5.11 | -7.09% | 2,026,300 |
| Aug 18, 2025 | 5.41 | 5.54 | 5.26 | 5.50 | 5.50 | 1.48% | 1,823,800 |
| Aug 15, 2025 | 5.75 | 5.75 | 5.38 | 5.42 | 5.42 | -3.21% | 2,530,100 |
| Aug 14, 2025 | 5.72 | 5.75 | 5.53 | 5.60 | 5.60 | -3.95% | 2,704,400 |
| Aug 13, 2025 | 5.65 | 6.08 | 5.56 | 5.83 | 5.83 | 4.67% | 3,958,900 |
| Aug 12, 2025 | 5.57 | 5.65 | 5.48 | 5.57 | 5.57 | -0.18% | 1,678,800 |
| Aug 11, 2025 | 5.56 | 5.74 | 5.53 | 5.58 | 5.58 | 2.39% | 2,285,500 |
| Aug 8, 2025 | 6.20 | 6.20 | 5.36 | 5.45 | 5.45 | -10.21% | 5,195,200 |
| Aug 7, 2025 | 5.69 | 6.13 | 5.62 | 6.07 | 6.07 | 8.01% | 3,300,900 |
| Aug 6, 2025 | 5.40 | 5.80 | 5.40 | 5.62 | 5.62 | 3.50% | 1,953,200 |
| Aug 5, 2025 | 5.46 | 5.52 | 5.32 | 5.43 | 5.43 | -1.63% | 1,522,400 |
| Aug 4, 2025 | 5.53 | 5.60 | 5.42 | 5.52 | 5.52 | 0.73% | 2,044,100 |
| Aug 1, 2025 | 5.62 | 5.76 | 5.44 | 5.48 | 5.48 | -3.52% | 2,781,000 |
| Jul 31, 2025 | 5.70 | 5.73 | 5.59 | 5.68 | 5.68 | -0.87% | 1,611,800 |
| Jul 30, 2025 | 5.76 | 5.97 | 5.62 | 5.73 | 5.73 | -1.55% | 2,826,200 |
| Jul 29, 2025 | 6.25 | 6.27 | 5.74 | 5.82 | 5.82 | -5.52% | 3,110,000 |
| Jul 28, 2025 | 5.92 | 6.28 | 5.89 | 6.16 | 6.16 | 4.41% | 2,245,200 |
| Jul 25, 2025 | 5.86 | 5.94 | 5.80 | 5.90 | 5.90 | - | 1,311,500 |
| Jul 24, 2025 | 5.98 | 6.13 | 5.78 | 5.90 | 5.90 | -1.17% | 6,391,500 |
| Jul 23, 2025 | 6.31 | 6.31 | 5.85 | 5.97 | 5.97 | -4.48% | 3,545,800 |
| Jul 22, 2025 | 6.46 | 6.77 | 6.23 | 6.25 | 6.25 | -2.95% | 4,001,800 |
| Jul 21, 2025 | 6.80 | 6.81 | 6.40 | 6.44 | 6.44 | -4.73% | 3,337,300 |