Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CASH3 - MELIUZ - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 3,83 | 3,88 | -0,51% | 3,80 | 3,93 | 3,88 | 3,87 | 3,88 | 1.391 | 811.469.800 |
| 16/4/2025 | 3,80 | 3,90 | +1,30% | 3,78 | 4,11 | 3,90 | 3,89 | 3,91 | 3.313 | 1.769.845.800 |
| 15/4/2025 | 3,42 | 3,85 | +18,10% | 3,36 | 3,98 | 3,73 | 3,85 | 3,86 | 7.250 | 3.003.064.300 |
| 14/4/2025 | 3,25 | 3,26 | -0,91% | 3,24 | 3,32 | 3,28 | 3,26 | 3,28 | 801 | 163.756.800 |
| 11/4/2025 | 3,03 | 3,29 | +8,58% | 3,03 | 3,39 | 3,27 | 3,28 | 3,29 | 1.975 | 477.075.100 |
| 10/4/2025 | 3,10 | 3,03 | -1,30% | 3,00 | 3,15 | 3,06 | 3,03 | 3,08 | 1.001 | 199.488.900 |
| 9/4/2025 | 3,00 | 3,07 | +1,32% | 2,94 | 3,13 | 3,04 | 3,07 | 3,09 | 903 | 254.148.700 |
| 8/4/2025 | 3,06 | 3,03 | -0,33% | 3,01 | 3,17 | 3,06 | 3,03 | 3,04 | 590 | 123.759.200 |
| 7/4/2025 | 3,10 | 3,04 | -2,88% | 2,99 | 3,14 | 3,05 | 3,03 | 3,05 | 1.229 | 306.996.000 |
| 4/4/2025 | 3,24 | 3,13 | -3,69% | 3,12 | 3,25 | 3,15 | 3,13 | 3,15 | 941 | 194.178.700 |
| 3/4/2025 | 3,24 | 3,25 | -0,31% | 3,20 | 3,30 | 3,25 | 3,24 | 3,25 | 876 | 151.281.100 |
| 2/4/2025 | 3,29 | 3,26 | 0,00% | 3,18 | 3,32 | 3,24 | 3,26 | 3,27 | 852 | 155.408.400 |
| 1/4/2025 | 3,23 | 3,26 | -0,31% | 3,22 | 3,30 | 3,27 | 3,26 | 3,28 | 738 | 121.841.800 |
| 31/3/2025 | 3,47 | 3,27 | -5,76% | 3,22 | 3,48 | 3,30 | 3,26 | 3,27 | 2.860 | 508.029.000 |
| 28/3/2025 | 3,63 | 3,47 | -4,41% | 3,43 | 3,63 | 3,48 | 3,47 | 3,48 | 1.269 | 268.711.600 |
| 27/3/2025 | 3,66 | 3,63 | -0,82% | 3,54 | 3,68 | 3,59 | 3,62 | 3,63 | 743 | 204.084.800 |
| 26/3/2025 | 3,64 | 3,66 | +0,55% | 3,64 | 3,70 | 3,66 | 3,66 | 3,67 | 561 | 92.772.800 |
| 25/3/2025 | 3,67 | 3,64 | -0,82% | 3,62 | 3,73 | 3,66 | 3,64 | 3,66 | 1.152 | 180.170.900 |
| 24/3/2025 | 3,76 | 3,67 | -2,39% | 3,67 | 3,80 | 3,74 | 3,67 | 3,69 | 777 | 137.133.500 |
| 21/3/2025 | 3,75 | 3,76 | +0,27% | 3,68 | 3,84 | 3,75 | 3,75 | 3,77 | 1.166 | 267.806.600 |
| 20/3/2025 | 3,85 | 3,75 | -1,83% | 3,74 | 3,85 | 3,78 | 3,75 | 3,79 | 1.290 | 259.061.600 |
| 19/3/2025 | 3,57 | 3,82 | +7,00% | 3,54 | 3,82 | 3,73 | 3,76 | 3,82 | 2.621 | 543.035.800 |
| 18/3/2025 | 3,56 | 3,57 | -0,56% | 3,52 | 3,60 | 3,55 | 3,56 | 3,57 | 792 | 173.910.700 |
| 17/3/2025 | 3,54 | 3,59 | +0,56% | 3,54 | 3,65 | 3,59 | 3,57 | 3,59 | 982 | 200.517.500 |
| 14/3/2025 | 3,57 | 3,57 | -0,83% | 3,51 | 3,62 | 3,57 | 3,55 | 3,57 | 940 | 229.161.400 |
| 13/3/2025 | 3,48 | 3,60 | +2,27% | 3,46 | 3,69 | 3,58 | 3,57 | 3,60 | 1.671 | 416.436.800 |
| 12/3/2025 | 3,51 | 3,52 | 0,00% | 3,43 | 3,60 | 3,51 | 3,50 | 3,52 | 1.603 | 338.679.300 |
| 11/3/2025 | 3,43 | 3,52 | +2,62% | 3,43 | 3,53 | 3,47 | 3,50 | 3,52 | 1.394 | 250.900.000 |
| 10/3/2025 | 3,43 | 3,43 | -2,28% | 3,41 | 3,58 | 3,47 | 3,43 | 3,44 | 1.787 | 466.449.800 |
| 7/3/2025 | 3,82 | 3,51 | -8,59% | 3,49 | 3,85 | 3,62 | 3,51 | 3,52 | 3.179 | 1.323.769.800 |
| 6/3/2025 | 3,66 | 3,84 | +16,36% | 3,30 | 4,26 | 3,84 | 3,83 | 3,85 | 9.519 | 3.609.053.900 |
| 5/3/2025 | 3,22 | 3,30 | +2,48% | 3,14 | 3,30 | 3,18 | 3,30 | 3,31 | 611 | 183.956.200 |
| 28/2/2025 | 3,32 | 3,22 | -4,73% | 3,21 | 3,40 | 3,28 | 3,22 | 3,23 | 1.454 | 209.868.400 |
| 27/2/2025 | 3,29 | 3,38 | +2,74% | 3,28 | 3,47 | 3,40 | 3,36 | 3,38 | 1.764 | 443.951.200 |
| 26/2/2025 | 3,40 | 3,29 | -2,95% | 3,25 | 3,45 | 3,33 | 3,28 | 3,29 | 1.185 | 235.910.500 |
| 25/2/2025 | 3,42 | 3,39 | -1,17% | 3,37 | 3,47 | 3,41 | 3,39 | 3,40 | 932 | 173.288.400 |
| 24/2/2025 | 3,42 | 3,43 | +0,29% | 3,39 | 3,52 | 3,45 | 3,42 | 3,43 | 1.807 | 363.781.000 |
| 21/2/2025 | 3,28 | 3,42 | +4,27% | 3,25 | 3,56 | 3,45 | 3,41 | 3,42 | 3.799 | 1.028.945.200 |
| 20/2/2025 | 3,22 | 3,28 | +2,18% | 3,19 | 3,34 | 3,26 | 3,23 | 3,28 | 1.902 | 608.199.200 |
| 19/2/2025 | 3,15 | 3,21 | +0,63% | 3,13 | 3,22 | 3,18 | 3,20 | 3,21 | 2.806 | 544.610.200 |
| 18/2/2025 | 3,36 | 3,19 | -5,06% | 3,03 | 3,37 | 3,13 | 3,19 | 3,20 | 4.257 | 2.204.593.300 |
| 17/2/2025 | 3,83 | 3,36 | -14,50% | 3,36 | 3,83 | 3,52 | 3,36 | 3,40 | 7.083 | 2.740.847.900 |
| 14/2/2025 | 3,82 | 3,93 | +2,34% | 3,77 | 3,95 | 3,83 | 3,92 | 3,93 | 2.313 | 274.808.900 |
| 13/2/2025 | 3,82 | 3,84 | +1,05% | 3,76 | 3,92 | 3,84 | 3,76 | 3,84 | 2.354 | 448.478.800 |
| 12/2/2025 | 3,76 | 3,80 | -1,04% | 3,70 | 3,84 | 3,75 | 3,77 | 3,80 | 2.662 | 440.432.000 |
| 11/2/2025 | 3,85 | 3,84 | -1,54% | 3,71 | 3,88 | 3,81 | 3,84 | 3,85 | 2.957 | 446.546.400 |
| 10/2/2025 | 3,90 | 3,90 | +1,83% | 3,81 | 3,98 | 3,89 | 3,86 | 3,90 | 1.339 | 262.474.100 |
| 7/2/2025 | 3,84 | 3,83 | -1,79% | 3,77 | 3,99 | 3,88 | 3,83 | 3,85 | 2.521 | 424.452.000 |
| 6/2/2025 | 3,71 | 3,90 | +5,12% | 3,63 | 3,94 | 3,78 | 3,89 | 3,90 | 2.852 | 638.305.300 |
| 5/2/2025 | 3,53 | 3,71 | +3,92% | 3,47 | 3,75 | 3,63 | 3,67 | 3,71 | 4.526 | 628.104.900 |
| 4/2/2025 | 3,34 | 3,57 | +8,51% | 3,30 | 3,58 | 3,46 | 3,57 | 3,58 | 3.317 | 777.007.800 |
| 3/2/2025 | 3,15 | 3,29 | +2,49% | 3,15 | 3,35 | 3,27 | 3,29 | 3,31 | 1.544 | 278.146.100 |
| 31/1/2025 | 3,18 | 3,21 | +0,63% | 3,13 | 3,28 | 3,19 | 3,21 | 3,22 | 1.384 | 181.141.900 |
| 30/1/2025 | 3,15 | 3,19 | +0,95% | 3,13 | 3,23 | 3,18 | 3,19 | 3,20 | 862 | 93.004.500 |
| 29/1/2025 | 3,12 | 3,16 | +1,28% | 3,09 | 3,20 | 3,14 | 3,13 | 3,16 | 678 | 95.368.400 |
| 28/1/2025 | 3,21 | 3,12 | -2,80% | 3,12 | 3,27 | 3,21 | 3,12 | 3,15 | 1.322 | 177.406.500 |
| 27/1/2025 | 3,08 | 3,21 | +4,56% | 3,06 | 3,24 | 3,17 | 3,20 | 3,21 | 1.439 | 231.878.000 |
| 24/1/2025 | 3,10 | 3,07 | -2,23% | 3,06 | 3,19 | 3,11 | 3,06 | 3,07 | 876 | 136.409.700 |
| 23/1/2025 | 3,08 | 3,14 | +2,28% | 3,01 | 3,33 | 3,21 | 3,14 | 3,17 | 1.955 | 566.945.200 |
| 22/1/2025 | 3,08 | 3,07 | -0,32% | 3,03 | 3,10 | 3,06 | 3,07 | 3,08 | 585 | 89.214.100 |
| 21/1/2025 | 3,14 | 3,08 | -1,60% | 3,06 | 3,15 | 3,08 | 3,08 | 3,09 | 958 | 176.765.800 |
| 20/1/2025 | 3,06 | 3,13 | +2,29% | 2,99 | 3,15 | 3,11 | 3,12 | 3,13 | 1.401 | 289.264.400 |