Méliuz S.A. (BVMF:CASH3)
Brazil
· Delayed Price · Currency is BRL 3.330
-0.150 (-4.31%)
At close: Mar 6, 2026
Méliuz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2026 | 3.78 | 3.84 | 3.70 | 3.72 | 3.72 | -1.06% | 2,253,500 |
| Feb 2, 2026 | 3.87 | 3.87 | 3.75 | 3.76 | 3.76 | -5.29% | 2,623,600 |
| Jan 30, 2026 | 3.92 | 4.00 | 3.85 | 3.97 | 3.97 | 0.76% | 1,827,400 |
| Jan 29, 2026 | 4.14 | 4.16 | 3.93 | 3.94 | 3.94 | -4.83% | 1,657,100 |
| Jan 28, 2026 | 4.14 | 4.21 | 4.08 | 4.14 | 4.14 | - | 898,400 |
| Jan 27, 2026 | 4.15 | 4.24 | 4.13 | 4.14 | 4.14 | 0.24% | 1,735,000 |
| Jan 26, 2026 | 4.06 | 4.13 | 3.99 | 4.13 | 4.13 | 0.24% | 1,366,700 |
| Jan 23, 2026 | 3.99 | 4.12 | 3.97 | 4.12 | 4.12 | 3.52% | 1,007,500 |
| Jan 22, 2026 | 4.00 | 4.11 | 3.98 | 3.98 | 3.98 | - | 1,335,600 |
| Jan 21, 2026 | 3.94 | 4.02 | 3.92 | 3.98 | 3.98 | 1.79% | 1,207,700 |
| Jan 20, 2026 | 3.95 | 3.97 | 3.89 | 3.91 | 3.91 | -1.01% | 1,519,700 |
| Jan 19, 2026 | 4.13 | 4.16 | 3.95 | 3.95 | 3.95 | -6.40% | 1,563,500 |
| Jan 16, 2026 | 4.29 | 4.29 | 4.14 | 4.22 | 4.22 | -1.63% | 1,381,300 |
| Jan 15, 2026 | 4.50 | 4.55 | 4.20 | 4.29 | 4.29 | -4.24% | 2,508,700 |
| Jan 14, 2026 | 4.14 | 4.52 | 4.14 | 4.48 | 4.48 | 8.74% | 3,915,500 |
| Jan 13, 2026 | 4.11 | 4.12 | 4.04 | 4.12 | 4.12 | 0.24% | 930,800 |
| Jan 12, 2026 | 3.98 | 4.15 | 3.92 | 4.11 | 4.11 | 3.79% | 1,892,200 |
| Jan 9, 2026 | 4.00 | 4.04 | 3.96 | 3.96 | 3.96 | -1.49% | 690,900 |
| Jan 8, 2026 | 4.02 | 4.06 | 3.95 | 4.02 | 4.02 | -1.23% | 1,327,000 |
| Jan 7, 2026 | 4.00 | 4.12 | 3.92 | 4.07 | 4.07 | -0.73% | 1,831,500 |
| Jan 6, 2026 | 4.13 | 4.18 | 4.00 | 4.10 | 4.10 | -0.73% | 1,240,000 |
| Jan 5, 2026 | 3.85 | 4.19 | 3.82 | 4.13 | 4.13 | 7.83% | 3,340,900 |
| Jan 2, 2026 | 3.94 | 3.94 | 3.76 | 3.83 | 3.83 | -1.79% | 2,096,500 |
| Dec 30, 2025 | 3.98 | 4.01 | 3.83 | 3.90 | 3.90 | -1.52% | 4,873,800 |
| Dec 29, 2025 | 4.00 | 4.02 | 3.96 | 3.96 | 3.96 | -1.74% | 499,700 |
| Dec 26, 2025 | 4.00 | 4.03 | 3.97 | 4.03 | 4.03 | 1.51% | 761,300 |
| Dec 23, 2025 | 3.97 | 4.02 | 3.97 | 3.97 | 3.97 | 0.25% | 527,500 |
| Dec 22, 2025 | 4.04 | 4.04 | 3.94 | 3.96 | 3.96 | -1.25% | 1,268,500 |
| Dec 19, 2025 | 3.90 | 4.05 | 3.86 | 4.01 | 4.01 | 3.62% | 1,358,900 |
| Dec 18, 2025 | 3.88 | 3.96 | 3.86 | 3.87 | 3.87 | - | 1,193,200 |
| Dec 17, 2025 | 3.85 | 3.93 | 3.81 | 3.87 | 3.87 | -0.26% | 1,000,700 |
| Dec 16, 2025 | 3.91 | 3.91 | 3.75 | 3.88 | 3.88 | -0.77% | 1,753,800 |
| Dec 15, 2025 | 3.98 | 4.02 | 3.88 | 3.91 | 3.91 | -1.26% | 1,291,700 |
| Dec 12, 2025 | 3.98 | 4.13 | 3.93 | 3.96 | 3.96 | -1.25% | 1,317,100 |
| Dec 11, 2025 | 3.95 | 4.02 | 3.93 | 4.01 | 4.01 | -0.25% | 668,000 |
| Dec 10, 2025 | 4.01 | 4.06 | 3.98 | 4.02 | 4.02 | -0.50% | 853,200 |
| Dec 9, 2025 | 3.89 | 4.06 | 3.83 | 4.04 | 4.04 | 3.86% | 3,982,500 |
| Dec 8, 2025 | 3.95 | 3.99 | 3.88 | 3.89 | 3.89 | -0.51% | 772,300 |
| Dec 5, 2025 | 4.08 | 4.10 | 3.83 | 3.91 | 3.91 | -4.87% | 2,014,500 |
| 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 |