Méliuz S.A. (CASH3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:06PM BRT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 5.35 | 5.45 | 5.25 | 5.38 | 5.38 | 2,035,900 |
| 20 Jun 2024 | 5.61 | 5.71 | 5.36 | 5.40 | 5.40 | 2,031,500 |
| 19 Jun 2024 | 5.65 | 5.76 | 5.56 | 5.57 | 5.57 | 1,309,900 |
| 18 Jun 2024 | 5.70 | 5.82 | 5.63 | 5.66 | 5.66 | 1,452,700 |
| 17 Jun 2024 | 5.84 | 5.85 | 5.65 | 5.70 | 5.70 | 1,195,300 |
| 14 Jun 2024 | 5.87 | 5.92 | 5.70 | 5.86 | 5.86 | 965,700 |
| 13 Jun 2024 | 5.78 | 5.95 | 5.60 | 5.87 | 5.87 | 1,209,200 |
| 12 Jun 2024 | 6.13 | 6.40 | 5.71 | 5.82 | 5.82 | 3,288,700 |
| 11 Jun 2024 | 5.32 | 6.21 | 5.32 | 6.15 | 6.15 | 5,744,700 |
| 10 Jun 2024 | 5.38 | 5.43 | 5.28 | 5.32 | 5.32 | 1,480,700 |
| 07 Jun 2024 | 5.34 | 5.39 | 5.31 | 5.38 | 5.38 | 401,800 |
| 06 Jun 2024 | 5.31 | 5.49 | 5.31 | 5.38 | 5.38 | 1,104,800 |
| 05 Jun 2024 | 5.35 | 5.44 | 5.29 | 5.34 | 5.34 | 1,818,400 |
| 04 Jun 2024 | 5.39 | 5.40 | 5.25 | 5.39 | 5.39 | 1,681,000 |
| 03 Jun 2024 | 5.30 | 5.47 | 5.25 | 5.40 | 5.40 | 1,550,700 |
| 31 May 2024 | 5.27 | 5.32 | 5.20 | 5.29 | 5.29 | 873,800 |
| 29 May 2024 | 5.30 | 5.32 | 5.15 | 5.30 | 5.30 | 1,013,200 |
| 28 May 2024 | 5.53 | 5.56 | 5.28 | 5.35 | 5.35 | 1,090,300 |
| 27 May 2024 | 5.34 | 5.46 | 5.32 | 5.44 | 5.44 | 744,200 |
| 24 May 2024 | 5.35 | 5.49 | 5.31 | 5.34 | 5.34 | 1,328,900 |
| 23 May 2024 | 5.55 | 5.66 | 5.30 | 5.37 | 5.37 | 2,107,900 |
| 22 May 2024 | 5.63 | 5.77 | 5.48 | 5.55 | 5.55 | 2,966,100 |
| 21 May 2024 | 6.15 | 6.25 | 5.64 | 5.70 | 5.70 | 3,510,700 |
| 20 May 2024 | 5.84 | 6.40 | 5.81 | 6.19 | 6.19 | 5,692,800 |
| 17 May 2024 | 5.75 | 5.90 | 5.63 | 5.88 | 5.88 | 1,648,300 |
| 16 May 2024 | 5.80 | 5.86 | 5.65 | 5.75 | 5.75 | 1,649,300 |
| 15 May 2024 | 5.55 | 5.96 | 5.55 | 5.79 | 5.79 | 3,011,700 |
| 14 May 2024 | 5.50 | 5.82 | 5.43 | 5.60 | 5.60 | 8,108,700 |
| 13 May 2024 | 4.95 | 5.14 | 4.90 | 5.10 | 5.10 | 3,873,800 |
| 10 May 2024 | 4.89 | 5.14 | 4.78 | 4.88 | 4.88 | 9,513,400 |
| 09 May 2024 | 4.60 | 4.74 | 4.50 | 4.70 | 4.70 | 2,366,500 |
| 08 May 2024 | 4.60 | 4.60 | 4.50 | 4.60 | 4.60 | 1,124,900 |
| 07 May 2024 | 4.57 | 4.67 | 4.51 | 4.60 | 4.60 | 1,996,700 |
| 06 May 2024 | 4.68 | 4.68 | 4.56 | 4.57 | 4.57 | 1,351,200 |
| 03 May 2024 | 4.65 | 4.70 | 4.60 | 4.65 | 4.65 | 2,037,100 |
| 02 May 2024 | 4.54 | 4.68 | 4.52 | 4.60 | 4.60 | 2,110,800 |
| 30 Apr 2024 | 4.50 | 4.56 | 4.43 | 4.48 | 4.48 | 1,738,900 |
| 29 Apr 2024 | 4.56 | 4.62 | 4.49 | 4.54 | 4.54 | 997,000 |
| 26 Apr 2024 | 4.52 | 4.66 | 4.50 | 4.56 | 4.56 | 1,346,300 |
| 25 Apr 2024 | 4.50 | 4.58 | 4.46 | 4.47 | 4.47 | 1,401,500 |
| 24 Apr 2024 | 4.59 | 4.59 | 4.46 | 4.50 | 4.50 | 1,264,700 |
| 23 Apr 2024 | 4.51 | 4.66 | 4.48 | 4.57 | 4.57 | 1,803,900 |
| 22 Apr 2024 | 4.64 | 4.72 | 4.55 | 4.57 | 4.57 | 2,773,900 |
| 19 Apr 2024 | 4.38 | 4.64 | 4.36 | 4.62 | 4.62 | 2,558,900 |
| 18 Apr 2024 | 4.34 | 4.42 | 4.22 | 4.40 | 4.40 | 1,985,900 |
| 17 Apr 2024 | 4.37 | 4.47 | 4.30 | 4.33 | 4.33 | 1,902,400 |
| 16 Apr 2024 | 4.30 | 4.39 | 4.27 | 4.35 | 4.35 | 1,777,400 |
| 15 Apr 2024 | 4.41 | 4.45 | 4.28 | 4.35 | 4.35 | 2,629,500 |
| 12 Apr 2024 | 4.56 | 4.58 | 4.40 | 4.44 | 4.44 | 1,961,900 |
| 11 Apr 2024 | 4.56 | 4.72 | 4.53 | 4.54 | 4.54 | 1,993,200 |
| 10 Apr 2024 | 4.58 | 4.58 | 4.49 | 4.56 | 4.56 | 1,093,400 |
| 09 Apr 2024 | 4.66 | 4.72 | 4.55 | 4.59 | 4.59 | 1,656,900 |
| 08 Apr 2024 | 4.65 | 4.70 | 4.54 | 4.60 | 4.60 | 1,967,900 |
| 05 Apr 2024 | 4.52 | 4.63 | 4.46 | 4.58 | 4.58 | 1,555,400 |
| 04 Apr 2024 | 4.61 | 4.79 | 4.48 | 4.54 | 4.54 | 3,735,100 |
| 03 Apr 2024 | 5.23 | 5.25 | 4.45 | 4.65 | 4.65 | 10,072,800 |
| 02 Apr 2024 | 5.24 | 5.37 | 5.11 | 5.24 | 5.24 | 3,426,500 |
| 02 Apr 2024 | 2.41496 Dividend | |||||
| 01 Apr 2024 | 7.77 | 8.15 | 7.65 | 7.70 | 5.29 | 4,239,100 |
| 28 Mar 2024 | 7.60 | 7.88 | 7.60 | 7.68 | 5.27 | 2,599,900 |
| 27 Mar 2024 | 7.44 | 7.88 | 7.43 | 7.60 | 5.22 | 2,922,300 |
| 26 Mar 2024 | 7.45 | 7.50 | 7.27 | 7.42 | 5.09 | 1,711,700 |
| 25 Mar 2024 | 7.65 | 7.71 | 7.44 | 7.48 | 5.13 | 2,395,700 |
| 22 Mar 2024 | 7.82 | 7.82 | 7.62 | 7.67 | 5.26 | 1,226,800 |
| 21 Mar 2024 | 7.70 | 7.87 | 7.67 | 7.76 | 5.33 | 1,872,600 |
| 20 Mar 2024 | 7.71 | 7.86 | 7.60 | 7.70 | 5.29 | 1,937,900 |
| 19 Mar 2024 | 7.93 | 7.98 | 7.71 | 7.74 | 5.31 | 1,358,200 |
| 18 Mar 2024 | 7.93 | 8.25 | 7.84 | 7.90 | 5.42 | 2,800,200 |
| 15 Mar 2024 | 8.31 | 8.38 | 7.86 | 7.88 | 5.41 | 3,929,300 |
| 14 Mar 2024 | 8.49 | 8.83 | 8.28 | 8.30 | 5.70 | 3,965,800 |
| 13 Mar 2024 | 8.35 | 8.58 | 8.32 | 8.47 | 5.81 | 1,167,300 |
| 12 Mar 2024 | 8.43 | 8.43 | 8.33 | 8.40 | 5.77 | 838,200 |
| 11 Mar 2024 | 8.52 | 8.57 | 8.34 | 8.34 | 5.72 | 1,016,800 |
| 08 Mar 2024 | 8.23 | 8.64 | 8.22 | 8.55 | 5.87 | 1,891,700 |
| 07 Mar 2024 | 8.68 | 8.70 | 8.21 | 8.33 | 5.72 | 2,767,000 |
| 06 Mar 2024 | 8.30 | 8.70 | 8.18 | 8.61 | 5.91 | 6,172,300 |
| 05 Mar 2024 | 7.95 | 8.17 | 7.91 | 8.09 | 5.55 | 988,000 |
| 04 Mar 2024 | 7.95 | 8.04 | 7.89 | 7.95 | 5.46 | 919,300 |
| 01 Mar 2024 | 7.95 | 8.00 | 7.88 | 7.99 | 5.48 | 873,600 |
| 29 Feb 2024 | 7.95 | 8.00 | 7.84 | 7.95 | 5.46 | 714,200 |
| 28 Feb 2024 | 8.07 | 8.21 | 7.84 | 7.97 | 5.47 | 2,383,400 |
| 27 Feb 2024 | 7.90 | 8.15 | 7.87 | 8.14 | 5.59 | 2,112,600 |
| 26 Feb 2024 | 7.62 | 7.94 | 7.59 | 7.87 | 5.40 | 2,198,800 |
| 23 Feb 2024 | 7.62 | 7.70 | 7.51 | 7.62 | 5.23 | 733,600 |
| 22 Feb 2024 | 7.55 | 7.76 | 7.55 | 7.64 | 5.24 | 1,934,200 |
| 21 Feb 2024 | 7.24 | 7.68 | 7.21 | 7.55 | 5.18 | 7,387,300 |
| 20 Feb 2024 | 7.04 | 7.27 | 6.94 | 7.25 | 4.98 | 2,308,000 |
| 19 Feb 2024 | 7.04 | 7.16 | 6.88 | 7.06 | 4.85 | 3,755,800 |
| 16 Feb 2024 | 7.16 | 7.23 | 7.05 | 7.05 | 4.84 | 1,622,500 |
| 15 Feb 2024 | 7.38 | 7.40 | 7.15 | 7.15 | 4.91 | 2,242,800 |
| 14 Feb 2024 | 7.38 | 7.43 | 7.28 | 7.38 | 5.07 | 1,183,000 |
| 09 Feb 2024 | 7.42 | 7.54 | 7.33 | 7.39 | 5.07 | 2,047,600 |
| 08 Feb 2024 | 7.42 | 7.47 | 7.35 | 7.47 | 5.13 | 1,408,000 |
| 07 Feb 2024 | 7.65 | 7.65 | 7.40 | 7.48 | 5.13 | 2,692,600 |
| 06 Feb 2024 | 7.59 | 7.74 | 7.50 | 7.65 | 5.25 | 2,054,700 |
| 05 Feb 2024 | 7.58 | 7.59 | 7.40 | 7.59 | 5.21 | 1,394,100 |
| 02 Feb 2024 | 7.54 | 7.67 | 7.42 | 7.56 | 5.19 | 2,127,100 |
| 01 Feb 2024 | 7.56 | 7.57 | 7.32 | 7.55 | 5.18 | 3,156,700 |
| 31 Jan 2024 | 7.40 | 7.70 | 7.32 | 7.51 | 5.15 | 2,633,200 |
| 30 Jan 2024 | 7.89 | 7.89 | 7.41 | 7.42 | 5.09 | 2,866,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.