Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 4,30 | 4,54 | +5,09% | 4,28 | 4,54 | 4,53 | 4,42 | 4,55 | 984 | 4.979.741.400 |
| 17/7/2026 | 4,39 | 4,32 | -1,82% | 4,27 | 4,43 | 4,33 | 4,32 | 4,34 | 3.507 | 494.355.700 |
| 16/7/2026 | 4,53 | 4,40 | -4,35% | 4,32 | 4,63 | 4,46 | 4,36 | 4,41 | 2.587 | 612.605.000 |
| 15/7/2026 | 4,88 | 4,60 | -6,12% | 4,50 | 4,95 | 4,62 | 4,60 | 4,61 | 4.424 | 910.909.500 |
| 14/7/2026 | 4,80 | 4,90 | +2,94% | 4,65 | 4,90 | 4,82 | 4,86 | 4,90 | 2.671 | 603.861.500 |
| 13/7/2026 | 4,78 | 4,76 | +1,06% | 4,64 | 4,88 | 4,79 | 4,75 | 4,78 | 3.598 | 851.751.600 |
| 10/7/2026 | 4,73 | 4,71 | +0,21% | 4,57 | 4,78 | 4,67 | 4,70 | 4,71 | 2.853 | 828.297.100 |
| 9/7/2026 | 4,82 | 4,70 | -1,47% | 4,50 | 4,82 | 4,62 | 4,66 | 4,70 | 2.662 | 680.125.900 |
| 8/7/2026 | 4,55 | 4,77 | +3,70% | 4,42 | 4,87 | 4,64 | 4,76 | 4,77 | 3.921 | 2.322.261.800 |
| 7/7/2026 | 4,19 | 4,60 | +8,49% | 4,19 | 4,77 | 4,56 | 4,53 | 4,60 | 4.623 | 1.626.006.300 |
| 6/7/2026 | 4,11 | 4,24 | +3,16% | 4,08 | 4,26 | 4,14 | 4,18 | 4,24 | 4.895 | 976.091.500 |
| 3/7/2026 | 3,94 | 4,11 | +3,27% | 3,92 | 4,13 | 4,04 | 4,11 | 4,12 | 949 | 239.287.800 |
| 2/7/2026 | 3,98 | 3,98 | +0,76% | 3,93 | 4,03 | 3,97 | 3,97 | 3,98 | 1.471 | 199.835.600 |
| 1/7/2026 | 3,97 | 3,95 | -2,71% | 3,95 | 4,10 | 4,01 | 3,95 | 3,97 | 1.285 | 219.637.700 |
| 30/6/2026 | 4,00 | 4,06 | 0,00% | 3,95 | 4,10 | 4,04 | 4,06 | 4,10 | 2.470 | 311.329.300 |
| 29/6/2026 | 4,08 | 4,06 | -0,73% | 4,03 | 4,12 | 4,06 | 4,04 | 4,07 | 1.220 | 147.249.000 |
| 26/6/2026 | 3,95 | 4,09 | +3,54% | 3,88 | 4,17 | 4,07 | 4,08 | 4,09 | 1.745 | 354.618.300 |
| 25/6/2026 | 3,89 | 3,95 | +2,60% | 3,87 | 3,96 | 3,92 | 3,90 | 3,95 | 1.938 | 365.749.400 |
| 24/6/2026 | 4,09 | 3,85 | -7,45% | 3,85 | 4,19 | 3,96 | 3,85 | 3,88 | 2.931 | 572.042.400 |
| 23/6/2026 | 4,07 | 4,16 | +0,73% | 4,03 | 4,18 | 4,13 | 4,13 | 4,16 | 1.143 | 181.876.100 |
| 22/6/2026 | 4,12 | 4,13 | +0,98% | 4,05 | 4,22 | 4,13 | 4,13 | 4,14 | 1.904 | 254.928.500 |
| 19/6/2026 | 4,12 | 4,09 | -2,62% | 4,09 | 4,21 | 4,12 | 4,09 | 4,14 | 1.628 | 292.485.300 |
| 18/6/2026 | 4,19 | 4,20 | -0,71% | 4,11 | 4,25 | 4,20 | 4,19 | 4,24 | 2.238 | 333.787.700 |
| 17/6/2026 | 4,28 | 4,23 | -0,47% | 4,15 | 4,33 | 4,23 | 4,22 | 4,24 | 2.127 | 344.134.700 |
| 16/6/2026 | 4,14 | 4,25 | +1,92% | 4,14 | 4,35 | 4,25 | 4,18 | 4,25 | 3.288 | 438.581.400 |
| 15/6/2026 | 4,01 | 4,17 | +6,11% | 4,01 | 4,41 | 4,22 | 4,17 | 4,20 | 3.018 | 666.817.800 |
| 12/6/2026 | 4,01 | 3,93 | -2,00% | 3,90 | 4,04 | 3,96 | 3,92 | 3,98 | 1.509 | 161.292.400 |
| 11/6/2026 | 3,78 | 4,01 | +7,22% | 3,72 | 4,01 | 3,86 | 3,95 | 4,01 | 1.744 | 298.092.600 |
| 10/6/2026 | 3,63 | 3,74 | +1,63% | 3,60 | 3,75 | 3,65 | 3,70 | 3,74 | 2.265 | 912.824.900 |
| 9/6/2026 | 3,74 | 3,68 | -1,34% | 3,61 | 3,77 | 3,68 | 3,68 | 3,70 | 2.043 | 373.770.400 |
| 8/6/2026 | 3,83 | 3,73 | -2,61% | 3,71 | 3,89 | 3,77 | 3,72 | 3,74 | 1.829 | 521.958.600 |
| 5/6/2026 | 3,87 | 3,83 | -3,77% | 3,81 | 3,99 | 3,88 | 3,83 | 3,85 | 3.876 | 780.216.500 |
| 3/6/2026 | 4,11 | 3,98 | -2,45% | 3,88 | 4,14 | 3,98 | 3,92 | 3,98 | 2.047 | 458.460.900 |
| 2/6/2026 | 4,36 | 4,08 | -6,42% | 4,03 | 4,39 | 4,14 | 4,08 | 4,11 | 2.750 | 800.894.600 |
| 1/6/2026 | 4,41 | 4,36 | -2,02% | 4,29 | 4,49 | 4,41 | 4,36 | 4,40 | 1.820 | 389.650.100 |
| 29/5/2026 | 4,38 | 4,45 | -0,22% | 4,37 | 4,51 | 4,45 | 4,43 | 4,45 | 2.393 | 444.542.300 |
| 28/5/2026 | 4,31 | 4,46 | +3,00% | 4,17 | 4,57 | 4,38 | 4,41 | 4,46 | 2.235 | 743.462.000 |
| 27/5/2026 | 4,24 | 4,33 | +1,41% | 4,22 | 4,40 | 4,29 | 4,32 | 4,34 | 1.947 | 383.094.100 |
| 26/5/2026 | 4,19 | 4,27 | +2,15% | 4,14 | 4,30 | 4,22 | 4,26 | 4,30 | 1.252 | 215.451.700 |
| 25/5/2026 | 4,08 | 4,18 | +4,50% | 4,08 | 4,25 | 4,18 | 4,18 | 4,19 | 1.593 | 281.304.500 |
| 22/5/2026 | 4,22 | 4,00 | -4,76% | 4,00 | 4,22 | 4,06 | 4,00 | 4,03 | 1.136 | 207.727.600 |
| 21/5/2026 | 4,10 | 4,20 | +2,69% | 4,07 | 4,22 | 4,15 | 4,17 | 4,20 | 1.322 | 207.591.600 |
| 20/5/2026 | 3,92 | 4,09 | +4,34% | 3,92 | 4,17 | 4,07 | 4,09 | 4,12 | 2.157 | 405.844.600 |
| 19/5/2026 | 3,84 | 3,92 | +0,77% | 3,74 | 4,00 | 3,87 | 3,91 | 3,93 | 4.084 | 549.403.600 |
| 18/5/2026 | 4,14 | 3,89 | -5,58% | 3,89 | 4,14 | 3,97 | 3,89 | 3,90 | 5.091 | 685.201.200 |
| 15/5/2026 | 4,32 | 4,12 | -3,96% | 4,05 | 4,35 | 4,14 | 4,12 | 4,15 | 4.759 | 821.007.400 |
| 14/5/2026 | 4,24 | 4,29 | +0,94% | 4,17 | 4,34 | 4,25 | 4,27 | 4,29 | 2.173 | 404.405.400 |
| 13/5/2026 | 4,32 | 4,25 | -2,30% | 4,23 | 4,40 | 4,31 | 4,25 | 4,29 | 2.349 | 1.059.865.900 |
| 12/5/2026 | 4,28 | 4,35 | +1,40% | 4,20 | 4,38 | 4,28 | 4,32 | 4,35 | 1.421 | 202.992.300 |
| 11/5/2026 | 4,29 | 4,29 | -0,92% | 4,17 | 4,35 | 4,25 | 4,26 | 4,29 | 2.055 | 387.127.800 |
| 8/5/2026 | 4,45 | 4,33 | -1,59% | 4,25 | 4,46 | 4,33 | 4,31 | 4,33 | 1.917 | 328.226.300 |
| 7/5/2026 | 4,49 | 4,40 | -2,00% | 4,34 | 4,57 | 4,43 | 4,36 | 4,41 | 2.269 | 376.407.900 |
| 6/5/2026 | 4,45 | 4,49 | +2,51% | 4,42 | 4,56 | 4,49 | 4,48 | 4,49 | 2.826 | 466.145.600 |
| 5/5/2026 | 4,39 | 4,38 | +0,92% | 4,31 | 4,58 | 4,44 | 4,37 | 4,38 | 4.918 | 940.804.500 |
| 4/5/2026 | 4,16 | 4,34 | +6,37% | 4,16 | 4,35 | 4,27 | 4,30 | 4,35 | 3.238 | 587.045.800 |
| 30/4/2026 | 4,10 | 4,08 | +1,75% | 4,05 | 4,17 | 4,11 | 4,08 | 4,14 | 2.287 | 420.372.700 |
| 29/4/2026 | 4,14 | 4,01 | -2,43% | 3,94 | 4,15 | 4,01 | 4,01 | 4,02 | 2.989 | 598.426.300 |
| 28/4/2026 | 4,20 | 4,11 | -3,07% | 4,05 | 4,21 | 4,10 | 4,10 | 4,11 | 3.446 | 445.307.500 |
| 27/4/2026 | 4,40 | 4,24 | -3,20% | 4,24 | 4,43 | 4,31 | 4,23 | 4,25 | 2.238 | 372.309.600 |
| 24/4/2026 | 4,46 | 4,38 | -1,79% | 4,38 | 4,55 | 4,46 | 4,37 | 4,39 | 2.281 | 365.160.500 |
| 23/4/2026 | 4,53 | 4,46 | -1,55% | 4,40 | 4,55 | 4,49 | 4,46 | 4,48 | 2.269 | 584.193.900 |
| 22/4/2026 | 4,44 | 4,53 | +2,26% | 4,44 | 4,60 | 4,54 | 4,50 | 4,53 | 3.301 | 858.648.500 |
| 20/4/2026 | 4,38 | 4,43 | +0,23% | 4,30 | 4,44 | 4,37 | 4,41 | 4,43 | 1.655 | 278.433.700 |
| 17/4/2026 | 4,20 | 4,42 | +6,51% | 4,20 | 4,50 | 4,36 | 4,38 | 4,42 | 4.591 | 1.135.445.400 |
| 16/4/2026 | 4,19 | 4,15 | -1,19% | 4,09 | 4,25 | 4,16 | 4,15 | 4,18 | 1.675 | 338.418.600 |
| 15/4/2026 | 4,09 | 4,20 | +2,44% | 4,01 | 4,20 | 4,13 | 4,19 | 4,20 | 1.965 | 643.268.600 |
| 14/4/2026 | 4,07 | 4,10 | +1,99% | 4,03 | 4,22 | 4,14 | 4,07 | 4,10 | 3.069 | 885.184.900 |
| 13/4/2026 | 3,96 | 4,02 | -0,74% | 3,94 | 4,07 | 4,02 | 4,02 | 4,07 | 958 | 322.862.900 |
| 10/4/2026 | 4,00 | 4,05 | +0,75% | 3,95 | 4,05 | 3,99 | 4,01 | 4,05 | 1.533 | 370.619.600 |
| 9/4/2026 | 3,88 | 4,02 | +3,08% | 3,88 | 4,04 | 3,99 | 4,02 | 4,03 | 3.395 | 876.004.800 |
| 8/4/2026 | 3,93 | 3,90 | +1,83% | 3,84 | 3,98 | 3,89 | 3,90 | 3,91 | 1.546 | 398.834.100 |
| 7/4/2026 | 3,82 | 3,83 | -0,26% | 3,73 | 3,83 | 3,78 | 3,81 | 3,83 | 1.655 | 345.787.900 |
| 6/4/2026 | 3,87 | 3,84 | +0,52% | 3,80 | 3,90 | 3,84 | 3,81 | 3,84 | 1.246 | 388.055.100 |
| 2/4/2026 | 3,65 | 3,82 | +1,87% | 3,53 | 3,82 | 3,72 | 3,80 | 3,82 | 3.825 | 788.754.300 |
| 1/4/2026 | 3,67 | 3,75 | +2,18% | 3,67 | 3,78 | 3,73 | 3,73 | 3,75 | 2.414 | 383.014.700 |
| 31/3/2026 | 3,53 | 3,67 | +3,09% | 3,53 | 3,75 | 3,67 | 3,67 | 3,71 | 3.411 | 755.854.300 |
| 30/3/2026 | 3,57 | 3,56 | +0,28% | 3,48 | 3,59 | 3,54 | 3,52 | 3,56 | 2.169 | 284.114.400 |
| 27/3/2026 | 3,59 | 3,55 | -2,47% | 3,44 | 3,60 | 3,50 | 3,55 | 3,56 | 3.986 | 670.208.800 |
| 26/3/2026 | 3,67 | 3,64 | -3,19% | 3,59 | 3,74 | 3,64 | 3,63 | 3,64 | 3.663 | 782.742.100 |
| 25/3/2026 | 3,76 | 3,76 | +1,35% | 3,68 | 3,79 | 3,74 | 3,73 | 3,76 | 3.487 | 596.933.600 |
| 24/3/2026 | 3,77 | 3,71 | -4,38% | 3,63 | 3,83 | 3,70 | 3,71 | 3,72 | 3.602 | 813.958.600 |
| 23/3/2026 | 3,60 | 3,88 | +9,30% | 3,52 | 3,89 | 3,69 | 3,86 | 3,88 | 2.948 | 1.097.785.000 |
| 20/3/2026 | 3,62 | 3,55 | -1,93% | 3,45 | 3,78 | 3,60 | 3,52 | 3,55 | 3.796 | 1.309.070.000 |
| 19/3/2026 | 3,28 | 3,62 | +11,73% | 3,21 | 3,71 | 3,48 | 3,61 | 3,62 | 4.364 | 2.076.180.700 |
| 18/3/2026 | 3,30 | 3,24 | -2,41% | 3,24 | 3,33 | 3,27 | 3,24 | 3,25 | 1.208 | 556.851.000 |
| 17/3/2026 | 3,37 | 3,32 | -0,60% | 3,31 | 3,40 | 3,35 | 3,32 | 3,34 | 1.788 | 386.794.200 |
| 16/3/2026 | 3,33 | 3,34 | +2,45% | 3,33 | 3,58 | 3,42 | 3,33 | 3,34 | 1.386 | 489.872.700 |
| 13/3/2026 | 3,34 | 3,26 | +0,31% | 3,25 | 3,40 | 3,31 | 3,26 | 3,30 | 2.042 | 415.328.700 |
| 12/3/2026 | 3,43 | 3,25 | -6,07% | 3,25 | 3,43 | 3,32 | 3,25 | 3,26 | 1.640 | 633.421.300 |
| 11/3/2026 | 3,48 | 3,46 | -0,29% | 3,38 | 3,52 | 3,42 | 3,45 | 3,46 | 1.438 | 370.338.000 |
| 10/3/2026 | 3,49 | 3,47 | +0,58% | 3,42 | 3,52 | 3,47 | 3,47 | 3,48 | 1.361 | 436.823.400 |
| 9/3/2026 | 3,35 | 3,45 | +3,60% | 3,26 | 3,47 | 3,38 | 3,44 | 3,45 | 4.213 | 703.410.700 |
| 6/3/2026 | 3,50 | 3,33 | -4,31% | 3,31 | 3,50 | 3,35 | 3,33 | 3,37 | 4.189 | 715.982.200 |
| 5/3/2026 | 3,59 | 3,48 | -3,06% | 3,41 | 3,64 | 3,48 | 3,45 | 3,49 | 2.801 | 540.300.800 |
| 4/3/2026 | 3,50 | 3,59 | +4,97% | 3,47 | 3,68 | 3,58 | 3,59 | 3,60 | 3.170 | 1.078.478.100 |
| 3/3/2026 | 3,47 | 3,42 | -3,39% | 3,35 | 3,48 | 3,41 | 3,41 | 3,42 | 2.009 | 690.736.100 |
| 2/3/2026 | 3,40 | 3,54 | +2,61% | 3,35 | 3,54 | 3,47 | 3,50 | 3,54 | 1.933 | 526.274.900 |
| 27/2/2026 | 3,51 | 3,45 | -3,63% | 3,38 | 3,54 | 3,42 | 3,40 | 3,45 | 1.974 | 732.379.800 |
| 26/2/2026 | 3,60 | 3,58 | -1,10% | 3,46 | 3,69 | 3,53 | 3,52 | 3,58 | 1.354 | 504.816.500 |
| 25/2/2026 | 3,56 | 3,62 | +1,97% | 3,55 | 3,68 | 3,61 | 3,61 | 3,62 | 1.778 | 682.193.700 |
| 24/2/2026 | 3,45 | 3,55 | +1,43% | 3,40 | 3,56 | 3,47 | 3,53 | 3,55 | 1.494 | 445.869.700 |
| 23/2/2026 | 3,50 | 3,50 | -0,57% | 3,45 | 3,53 | 3,48 | 3,49 | 3,50 | 1.516 | 253.439.600 |
| 20/2/2026 | 3,46 | 3,52 | +1,15% | 3,38 | 3,52 | 3,47 | 3,48 | 3,52 | 2.047 | 495.211.600 |
| 19/2/2026 | 3,49 | 3,48 | 0,00% | 3,40 | 3,50 | 3,45 | 3,47 | 3,48 | 1.309 | 323.758.500 |
| 18/2/2026 | 3,51 | 3,48 | -0,57% | 3,41 | 3,59 | 3,48 | 3,45 | 3,48 | 2.254 | 332.471.400 |
| 13/2/2026 | 3,35 | 3,50 | +2,94% | 3,31 | 3,53 | 3,45 | 3,50 | 3,51 | 2.643 | 763.473.000 |
| 11/2/2026 | 3,48 | 3,40 | -2,30% | 3,39 | 3,56 | 3,43 | 3,40 | 3,44 | 2.298 | 508.042.000 |
| 10/2/2026 | 3,41 | 3,48 | +0,58% | 3,41 | 3,68 | 3,57 | 3,47 | 3,48 | 3.070 | 809.326.100 |
| 9/2/2026 | 3,55 | 3,46 | -1,70% | 3,40 | 3,57 | 3,44 | 3,45 | 3,47 | 2.339 | 487.519.300 |
| 6/2/2026 | 3,46 | 3,52 | +4,45% | 3,38 | 3,53 | 3,46 | 3,51 | 3,53 | 2.653 | 1.011.487.200 |
| 5/2/2026 | 3,55 | 3,37 | -5,60% | 3,36 | 3,56 | 3,44 | 3,36 | 3,37 | 4.119 | 1.114.488.200 |
| 4/2/2026 | 3,72 | 3,57 | -4,03% | 3,55 | 3,75 | 3,61 | 3,56 | 3,59 | 4.148 | 1.041.215.200 |
| 3/2/2026 | 3,78 | 3,72 | -1,06% | 3,70 | 3,84 | 3,76 | 3,72 | 3,74 | 3.300 | 849.126.300 |
| 2/2/2026 | 3,87 | 3,76 | -5,29% | 3,75 | 3,87 | 3,79 | 3,76 | 3,77 | 2.716 | 995.367.500 |
| 30/1/2026 | 3,92 | 3,97 | +0,76% | 3,85 | 4,00 | 3,91 | 3,97 | 3,98 | 2.070 | 715.924.400 |
| 29/1/2026 | 4,14 | 3,94 | -4,83% | 3,93 | 4,16 | 3,98 | 3,94 | 3,95 | 1.708 | 659.540.500 |
| 28/1/2026 | 4,14 | 4,14 | 0,00% | 4,08 | 4,21 | 4,13 | 4,13 | 4,14 | 1.732 | 371.668.000 |
| 27/1/2026 | 4,15 | 4,14 | +0,24% | 4,13 | 4,24 | 4,17 | 4,14 | 4,17 | 1.609 | 724.821.000 |
| 26/1/2026 | 4,06 | 4,13 | +0,24% | 3,99 | 4,13 | 4,07 | 4,11 | 4,13 | 1.833 | 556.431.100 |
| 23/1/2026 | 3,99 | 4,12 | +3,52% | 3,97 | 4,12 | 4,04 | 4,09 | 4,12 | 1.122 | 407.692.400 |
| 22/1/2026 | 4,00 | 3,98 | 0,00% | 3,98 | 4,11 | 4,04 | 3,98 | 4,02 | 1.631 | 539.652.600 |
| 21/1/2026 | 3,94 | 3,98 | +1,79% | 3,92 | 4,02 | 3,97 | 3,97 | 3,98 | 2.143 | 479.802.500 |