Méliuz S.A. (BVMF:CASH3)
Brazil
· Delayed Price · Currency is BRL 3.890
-0.220 (-5.35%)
Dec 5, 2025, 5:40 PM GMT-3
Méliuz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.13 | 4.16 | 4.07 | 4.11 | 4.11 | -0.72% | 793,400 |
| Dec 3, 2025 | 4.06 | 4.20 | 4.02 | 4.14 | 4.14 | 1.22% | 2,331,700 |
| Dec 2, 2025 | 3.92 | 4.12 | 3.90 | 4.09 | 4.09 | 4.87% | 2,284,800 |
| Dec 1, 2025 | 3.90 | 3.93 | 3.81 | 3.90 | 3.90 | -3.23% | 1,988,200 |
| Nov 28, 2025 | 4.02 | 4.06 | 3.99 | 4.03 | 4.03 | 0.50% | 810,800 |
| Nov 27, 2025 | 4.00 | 4.07 | 3.95 | 4.01 | 4.01 | 1.26% | 966,000 |
| Nov 26, 2025 | 3.81 | 3.98 | 3.81 | 3.96 | 3.96 | 3.13% | 2,230,000 |
| Nov 25, 2025 | 3.83 | 3.90 | 3.80 | 3.84 | 3.84 | - | 1,282,000 |
| Nov 24, 2025 | 3.71 | 3.87 | 3.69 | 3.84 | 3.84 | 4.63% | 2,308,100 |
| Nov 21, 2025 | 3.74 | 3.78 | 3.64 | 3.67 | 3.67 | -4.43% | 3,468,500 |
| Nov 19, 2025 | 3.91 | 3.93 | 3.83 | 3.84 | 3.84 | -2.04% | 2,022,700 |
| Nov 18, 2025 | 3.86 | 3.95 | 3.83 | 3.92 | 3.92 | 0.51% | 2,397,000 |
| Nov 17, 2025 | 3.99 | 4.02 | 3.87 | 3.90 | 3.90 | -2.99% | 4,220,200 |
| Nov 14, 2025 | 4.05 | 4.12 | 3.93 | 4.02 | 4.02 | -1.95% | 3,221,200 |
| Nov 13, 2025 | 4.22 | 4.30 | 4.06 | 4.10 | 4.10 | -3.76% | 2,194,200 |
| Nov 12, 2025 | 4.46 | 4.46 | 4.24 | 4.26 | 4.26 | -3.84% | 2,033,100 |
| Nov 11, 2025 | 4.44 | 4.65 | 4.41 | 4.43 | 4.43 | -1.56% | 3,021,000 |
| Nov 10, 2025 | 4.58 | 4.58 | 4.43 | 4.50 | 4.50 | 1.35% | 1,422,100 |
| Nov 7, 2025 | 4.49 | 4.60 | 4.33 | 4.44 | 4.44 | -2.20% | 2,641,000 |
| Nov 6, 2025 | 4.77 | 4.77 | 4.44 | 4.54 | 4.54 | -0.22% | 6,181,900 |
| Nov 5, 2025 | 4.25 | 4.57 | 4.25 | 4.55 | 4.55 | 6.31% | 3,319,500 |
| Nov 4, 2025 | 4.25 | 4.39 | 4.20 | 4.28 | 4.28 | -1.15% | 2,048,800 |
| Nov 3, 2025 | 4.43 | 4.44 | 4.29 | 4.33 | 4.33 | -3.13% | 2,104,300 |
| Oct 31, 2025 | 4.57 | 4.62 | 4.45 | 4.47 | 4.47 | -2.19% | 2,495,300 |
| Oct 30, 2025 | 4.54 | 4.70 | 4.52 | 4.57 | 4.57 | -1.30% | 2,133,600 |
| Oct 29, 2025 | 4.70 | 4.73 | 4.53 | 4.63 | 4.63 | -1.49% | 2,091,000 |
| Oct 28, 2025 | 4.80 | 4.81 | 4.57 | 4.70 | 4.70 | -3.09% | 4,415,100 |
| Oct 27, 2025 | 4.91 | 5.15 | 4.81 | 4.85 | 4.85 | 4.30% | 4,338,300 |
| Oct 24, 2025 | 4.45 | 4.76 | 4.45 | 4.65 | 4.65 | 4.03% | 2,729,900 |
| Oct 23, 2025 | 4.35 | 4.49 | 4.35 | 4.47 | 4.47 | 3.00% | 1,573,600 |
| Oct 22, 2025 | 4.45 | 4.47 | 4.29 | 4.34 | 4.34 | -2.91% | 1,822,600 |
| Oct 21, 2025 | 4.48 | 4.51 | 4.40 | 4.47 | 4.47 | 0.22% | 1,199,900 |
| Oct 20, 2025 | 4.60 | 4.75 | 4.45 | 4.46 | 4.46 | -2.83% | 2,645,400 |
| Oct 17, 2025 | 4.39 | 4.59 | 4.35 | 4.59 | 4.59 | 2.00% | 3,217,300 |
| Oct 16, 2025 | 4.42 | 4.66 | 4.42 | 4.50 | 4.50 | 0.22% | 2,565,100 |
| Oct 15, 2025 | 4.37 | 4.50 | 4.35 | 4.49 | 4.49 | 1.58% | 1,797,500 |
| Oct 14, 2025 | 4.34 | 4.47 | 4.20 | 4.42 | 4.42 | 0.68% | 2,794,100 |
| Oct 13, 2025 | 4.32 | 4.41 | 4.17 | 4.39 | 4.39 | 3.05% | 2,442,200 |
| Oct 10, 2025 | 4.32 | 4.38 | 4.20 | 4.26 | 4.26 | -2.29% | 2,242,100 |
| Oct 9, 2025 | 4.39 | 4.51 | 4.32 | 4.36 | 4.36 | -1.13% | 2,714,600 |
| Oct 8, 2025 | 4.47 | 4.57 | 4.38 | 4.41 | 4.41 | 4.01% | 5,912,700 |
| Oct 7, 2025 | 4.20 | 4.29 | 4.10 | 4.24 | 4.24 | 0.47% | 3,469,400 |
| Oct 6, 2025 | 4.14 | 4.28 | 4.12 | 4.22 | 4.22 | 2.43% | 3,167,000 |
| Oct 3, 2025 | 4.02 | 4.20 | 3.97 | 4.12 | 4.12 | 3.26% | 3,153,000 |
| Oct 2, 2025 | 4.22 | 4.29 | 3.95 | 3.99 | 3.99 | -3.16% | 4,867,200 |
| Oct 1, 2025 | 4.12 | 4.25 | 4.09 | 4.12 | 4.12 | 0.73% | 3,801,400 |
| Sep 30, 2025 | 4.07 | 4.13 | 4.00 | 4.09 | 4.09 | -0.49% | 1,969,700 |
| Sep 29, 2025 | 4.04 | 4.25 | 4.00 | 4.11 | 4.11 | 2.75% | 2,821,600 |
| Sep 26, 2025 | 3.94 | 4.02 | 3.91 | 4.00 | 4.00 | 2.30% | 1,025,400 |
| Sep 25, 2025 | 4.10 | 4.10 | 3.88 | 3.91 | 3.91 | -5.78% | 2,633,500 |
| Sep 24, 2025 | 4.09 | 4.18 | 4.06 | 4.15 | 4.15 | 0.73% | 1,808,000 |
| Sep 23, 2025 | 4.09 | 4.19 | 4.06 | 4.12 | 4.12 | 0.49% | 2,335,900 |
| Sep 22, 2025 | 4.15 | 4.16 | 3.97 | 4.10 | 4.10 | -2.61% | 3,493,900 |
| Sep 19, 2025 | 4.38 | 4.38 | 4.18 | 4.21 | 4.21 | -3.66% | 1,832,800 |
| Sep 18, 2025 | 4.40 | 4.43 | 4.32 | 4.37 | 4.37 | 0.69% | 1,922,800 |
| Sep 17, 2025 | 4.37 | 4.40 | 4.26 | 4.34 | 4.34 | -0.46% | 3,408,900 |
| Sep 16, 2025 | 4.46 | 4.51 | 4.33 | 4.36 | 4.36 | -1.80% | 3,312,100 |
| Sep 15, 2025 | 4.58 | 4.60 | 4.42 | 4.44 | 4.44 | -3.06% | 1,987,000 |
| Sep 12, 2025 | 4.61 | 4.69 | 4.56 | 4.58 | 4.58 | -1.08% | 2,557,400 |
| Sep 11, 2025 | 4.70 | 4.75 | 4.45 | 4.63 | 4.63 | -0.43% | 3,660,200 |
| Sep 10, 2025 | 4.74 | 5.05 | 4.65 | 4.65 | 4.65 | -1.48% | 3,379,200 |
| Sep 9, 2025 | 4.78 | 4.80 | 4.69 | 4.72 | 4.72 | -2.07% | 1,379,800 |
| Sep 8, 2025 | 4.70 | 4.94 | 4.59 | 4.82 | 4.82 | 2.12% | 2,057,500 |
| Sep 5, 2025 | 4.69 | 4.87 | 4.63 | 4.72 | 4.72 | 2.61% | 2,475,300 |
| Sep 4, 2025 | 4.69 | 4.72 | 4.49 | 4.60 | 4.60 | 0.88% | 1,244,300 |
| Sep 3, 2025 | 4.69 | 4.69 | 4.54 | 4.56 | 4.56 | -2.15% | 1,520,400 |
| Sep 2, 2025 | 4.65 | 4.81 | 4.61 | 4.66 | 4.66 | -0.21% | 1,480,800 |
| Sep 1, 2025 | 4.75 | 4.78 | 4.66 | 4.67 | 4.67 | -1.06% | 913,200 |
| Aug 29, 2025 | 4.80 | 4.85 | 4.72 | 4.72 | 4.72 | -2.88% | 1,487,400 |
| Aug 28, 2025 | 4.87 | 4.93 | 4.81 | 4.86 | 4.86 | 1.46% | 1,610,800 |
| Aug 27, 2025 | 4.91 | 4.95 | 4.78 | 4.79 | 4.79 | -1.84% | 1,387,000 |
| Aug 26, 2025 | 4.83 | 4.89 | 4.77 | 4.88 | 4.88 | 0.62% | 1,522,900 |
| Aug 25, 2025 | 5.01 | 5.04 | 4.84 | 4.85 | 4.85 | -4.90% | 1,877,600 |
| Aug 22, 2025 | 4.88 | 5.20 | 4.88 | 5.10 | 5.10 | 4.08% | 1,879,800 |
| Aug 21, 2025 | 4.86 | 4.95 | 4.82 | 4.90 | 4.90 | - | 989,300 |
| Aug 20, 2025 | 5.13 | 5.15 | 4.77 | 4.90 | 4.90 | -4.11% | 3,255,400 |
| Aug 19, 2025 | 5.38 | 5.43 | 5.08 | 5.11 | 5.11 | -7.09% | 2,012,100 |
| Aug 18, 2025 | 5.41 | 5.54 | 5.26 | 5.50 | 5.50 | 1.48% | 1,804,100 |
| Aug 15, 2025 | 5.75 | 5.75 | 5.38 | 5.42 | 5.42 | -3.21% | 2,507,200 |
| Aug 14, 2025 | 5.72 | 5.75 | 5.53 | 5.60 | 5.60 | -3.95% | 2,700,600 |
| Aug 13, 2025 | 5.65 | 6.08 | 5.56 | 5.83 | 5.83 | 4.67% | 3,945,400 |
| Aug 12, 2025 | 5.57 | 5.65 | 5.48 | 5.57 | 5.57 | -0.18% | 1,650,500 |
| Aug 11, 2025 | 5.56 | 5.74 | 5.53 | 5.58 | 5.58 | 2.39% | 2,259,100 |
| Aug 8, 2025 | 6.20 | 6.20 | 5.36 | 5.45 | 5.45 | -10.21% | 5,163,800 |
| Aug 7, 2025 | 5.69 | 6.13 | 5.62 | 6.07 | 6.07 | 8.01% | 3,261,000 |
| Aug 6, 2025 | 5.40 | 5.80 | 5.40 | 5.62 | 5.62 | 3.50% | 1,946,400 |
| Aug 5, 2025 | 5.46 | 5.52 | 5.32 | 5.43 | 5.43 | -1.63% | 1,503,400 |
| Aug 4, 2025 | 5.53 | 5.60 | 5.42 | 5.52 | 5.52 | 0.73% | 2,027,000 |
| Aug 1, 2025 | 5.62 | 5.76 | 5.44 | 5.48 | 5.48 | -3.52% | 2,768,600 |
| Jul 31, 2025 | 5.70 | 5.73 | 5.59 | 5.68 | 5.68 | -0.87% | 1,581,000 |
| Jul 30, 2025 | 5.76 | 5.97 | 5.62 | 5.73 | 5.73 | -1.55% | 2,795,600 |
| Jul 29, 2025 | 6.25 | 6.27 | 5.74 | 5.82 | 5.82 | -5.52% | 3,084,800 |
| Jul 28, 2025 | 5.92 | 6.28 | 5.89 | 6.16 | 6.16 | 4.41% | 2,214,700 |
| Jul 25, 2025 | 5.86 | 5.94 | 5.80 | 5.90 | 5.90 | - | 1,309,600 |
| Jul 24, 2025 | 5.98 | 6.13 | 5.78 | 5.90 | 5.90 | -1.17% | 6,383,800 |
| Jul 23, 2025 | 6.31 | 6.31 | 5.85 | 5.97 | 5.97 | -4.48% | 3,501,800 |
| Jul 22, 2025 | 6.46 | 6.77 | 6.23 | 6.25 | 6.25 | -2.95% | 3,957,900 |
| Jul 21, 2025 | 6.80 | 6.81 | 6.40 | 6.44 | 6.44 | -4.73% | 3,305,700 |
| Jul 18, 2025 | 7.25 | 7.25 | 6.57 | 6.76 | 6.76 | -6.50% | 5,403,200 |
| Jul 17, 2025 | 7.39 | 7.46 | 7.19 | 7.23 | 7.23 | -3.34% | 4,636,300 |