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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 4,70 | 4,82 | +2,12% | 4,59 | 4,94 | 4,77 | 4,81 | 4,83 | 3.250 | 985.633.100 |
| 5/9/2025 | 4,69 | 4,72 | +2,61% | 4,63 | 4,87 | 4,73 | 4,69 | 4,72 | 3.793 | 1.175.520.000 |
| 4/9/2025 | 4,69 | 4,60 | +0,88% | 4,49 | 4,72 | 4,58 | 4,56 | 4,60 | 2.096 | 587.033.600 |
| 3/9/2025 | 4,69 | 4,56 | -2,15% | 4,54 | 4,69 | 4,59 | 4,55 | 4,56 | 3.117 | 708.631.900 |
| 2/9/2025 | 4,65 | 4,66 | -0,21% | 4,61 | 4,81 | 4,70 | 4,66 | 4,68 | 2.644 | 705.720.600 |
| 1/9/2025 | 4,75 | 4,67 | -1,06% | 4,66 | 4,78 | 4,70 | 4,66 | 4,68 | 1.594 | 437.847.800 |
| 29/8/2025 | 4,80 | 4,72 | -2,88% | 4,72 | 4,85 | 4,75 | 4,72 | 4,74 | 3.035 | 721.496.700 |
| 28/8/2025 | 4,87 | 4,86 | +1,46% | 4,81 | 4,93 | 4,85 | 4,84 | 4,87 | 2.240 | 783.198.400 |
| 27/8/2025 | 4,91 | 4,79 | -1,84% | 4,78 | 4,95 | 4,83 | 4,79 | 4,80 | 3.401 | 677.475.400 |
| 26/8/2025 | 4,83 | 4,88 | +0,62% | 4,77 | 4,89 | 4,84 | 4,87 | 4,89 | 2.888 | 744.986.700 |
| 25/8/2025 | 5,01 | 4,85 | -4,90% | 4,84 | 5,04 | 4,89 | 4,85 | 4,86 | 3.157 | 1.000.049.600 |
| 22/8/2025 | 4,88 | 5,10 | +4,08% | 4,88 | 5,20 | 5,07 | 5,09 | 5,10 | 4.034 | 958.222.000 |
| 21/8/2025 | 4,86 | 4,90 | 0,00% | 4,82 | 4,95 | 4,89 | 4,88 | 4,91 | 2.297 | 491.068.300 |
| 20/8/2025 | 5,13 | 4,90 | -4,11% | 4,77 | 5,15 | 4,89 | 4,88 | 4,91 | 4.668 | 1.609.146.700 |
| 19/8/2025 | 5,38 | 5,11 | -7,09% | 5,08 | 5,43 | 5,22 | 5,10 | 5,12 | 3.356 | 1.058.472.400 |
| 18/8/2025 | 5,41 | 5,50 | +1,48% | 5,26 | 5,54 | 5,40 | 5,48 | 5,50 | 3.128 | 985.360.600 |
| 15/8/2025 | 5,75 | 5,42 | -3,21% | 5,38 | 5,75 | 5,50 | 5,42 | 5,44 | 3.424 | 1.393.458.600 |
| 14/8/2025 | 5,72 | 5,60 | -3,95% | 5,53 | 5,75 | 5,64 | 5,60 | 5,66 | 3.831 | 1.525.633.300 |
| 13/8/2025 | 5,65 | 5,83 | +4,67% | 5,56 | 6,08 | 5,85 | 5,82 | 5,85 | 7.982 | 2.318.023.800 |
| 12/8/2025 | 5,57 | 5,57 | -0,18% | 5,48 | 5,65 | 5,56 | 5,56 | 5,58 | 2.254 | 934.535.500 |
| 11/8/2025 | 5,56 | 5,58 | +2,39% | 5,53 | 5,74 | 5,63 | 5,57 | 5,58 | 3.585 | 1.288.133.800 |
| 8/8/2025 | 6,20 | 5,45 | -10,21% | 5,36 | 6,20 | 5,64 | 5,45 | 5,47 | 6.360 | 2.924.804.500 |
| 7/8/2025 | 5,69 | 6,07 | +8,01% | 5,62 | 6,13 | 5,91 | 6,01 | 6,07 | 4.284 | 1.951.175.000 |
| 6/8/2025 | 5,40 | 5,62 | +3,50% | 5,40 | 5,80 | 5,63 | 5,62 | 5,65 | 2.949 | 1.101.026.700 |
| 5/8/2025 | 5,46 | 5,43 | -1,63% | 5,32 | 5,52 | 5,40 | 5,41 | 5,44 | 4.204 | 822.218.800 |
| 4/8/2025 | 5,53 | 5,52 | +0,73% | 5,42 | 5,60 | 5,49 | 5,49 | 5,52 | 3.570 | 1.123.852.200 |
| 1/8/2025 | 5,62 | 5,48 | -3,52% | 5,44 | 5,76 | 5,54 | 5,47 | 5,49 | 4.597 | 1.542.248.500 |
| 31/7/2025 | 5,70 | 5,68 | -0,87% | 5,59 | 5,73 | 5,64 | 5,64 | 5,68 | 2.960 | 910.614.600 |
| 30/7/2025 | 5,76 | 5,73 | -1,55% | 5,62 | 5,97 | 5,73 | 5,70 | 5,73 | 4.371 | 1.619.486.000 |
| 29/7/2025 | 6,25 | 5,82 | -5,52% | 5,74 | 6,27 | 5,89 | 5,81 | 5,82 | 4.668 | 1.833.189.700 |
| 28/7/2025 | 5,92 | 6,16 | +4,41% | 5,89 | 6,28 | 6,11 | 6,15 | 6,16 | 3.578 | 1.372.432.600 |
| 25/7/2025 | 5,86 | 5,90 | 0,00% | 5,80 | 5,94 | 5,86 | 5,88 | 5,90 | 2.337 | 769.315.700 |
| 24/7/2025 | 5,98 | 5,90 | -1,17% | 5,78 | 6,13 | 5,95 | 5,88 | 5,91 | 3.951 | 3.805.098.500 |
| 23/7/2025 | 6,31 | 5,97 | -4,48% | 5,85 | 6,31 | 6,06 | 5,96 | 5,98 | 5.448 | 2.150.234.300 |
| 22/7/2025 | 6,46 | 6,25 | -2,95% | 6,23 | 6,77 | 6,39 | 6,25 | 6,31 | 6.073 | 2.557.937.700 |
| 21/7/2025 | 6,80 | 6,44 | -4,73% | 6,40 | 6,81 | 6,52 | 6,42 | 6,44 | 5.077 | 2.177.260.100 |
| 18/7/2025 | 7,25 | 6,76 | -6,50% | 6,57 | 7,25 | 6,83 | 6,76 | 6,77 | 6.159 | 3.707.953.800 |
| 17/7/2025 | 7,39 | 7,23 | -3,34% | 7,19 | 7,46 | 7,27 | 7,22 | 7,23 | 6.325 | 3.417.961.300 |
| 16/7/2025 | 7,39 | 7,48 | +2,33% | 7,26 | 7,75 | 7,49 | 7,48 | 7,49 | 5.836 | 2.984.356.900 |
| 15/7/2025 | 7,50 | 7,31 | -4,69% | 7,10 | 7,67 | 7,34 | 7,29 | 7,31 | 7.520 | 4.079.308.700 |
| 14/7/2025 | 7,84 | 7,67 | +4,07% | 7,39 | 7,87 | 7,56 | 7,65 | 7,67 | 9.261 | 5.333.038.300 |
| 11/7/2025 | 7,18 | 7,37 | +9,67% | 6,98 | 7,44 | 7,25 | 7,36 | 7,39 | 11.224 | 7.399.984.200 |
| 10/7/2025 | 6,79 | 6,72 | -0,74% | 6,52 | 6,83 | 6,67 | 6,71 | 6,72 | 3.054 | 1.657.845.600 |
| 9/7/2025 | 6,62 | 6,77 | +2,73% | 6,35 | 6,79 | 6,52 | 6,77 | 6,78 | 4.529 | 1.664.821.400 |
| 8/7/2025 | 6,83 | 6,59 | -3,09% | 6,57 | 6,95 | 6,72 | 6,59 | 6,60 | 2.202 | 1.048.859.700 |
| 7/7/2025 | 6,95 | 6,80 | -2,16% | 6,80 | 6,97 | 6,85 | 6,80 | 6,81 | 2.939 | 959.510.900 |
| 4/7/2025 | 7,03 | 6,95 | -0,71% | 6,90 | 7,09 | 6,97 | 6,94 | 6,95 | 1.940 | 911.212.000 |
| 3/7/2025 | 6,87 | 7,00 | +2,34% | 6,86 | 7,62 | 7,22 | 6,99 | 7,00 | 8.816 | 3.921.934.200 |
| 2/7/2025 | 7,17 | 6,84 | -3,39% | 6,80 | 7,19 | 6,98 | 6,84 | 6,85 | 3.816 | 1.417.132.200 |
| 1/7/2025 | 7,10 | 7,08 | -0,70% | 7,00 | 7,15 | 7,07 | 7,07 | 7,08 | 2.501 | 927.834.100 |
| 30/6/2025 | 7,02 | 7,13 | +0,99% | 6,96 | 7,13 | 7,04 | 7,12 | 7,13 | 2.209 | 1.042.206.500 |
| 27/6/2025 | 7,08 | 7,06 | -0,28% | 6,89 | 7,10 | 6,98 | 7,03 | 7,07 | 2.771 | 1.557.437.200 |
| 26/6/2025 | 6,95 | 7,08 | +3,51% | 6,91 | 7,23 | 7,02 | 7,01 | 7,08 | 3.949 | 2.114.232.100 |
| 25/6/2025 | 7,00 | 6,84 | -1,87% | 6,83 | 7,09 | 6,91 | 6,83 | 6,85 | 2.607 | 1.196.552.500 |
| 24/6/2025 | 6,98 | 6,97 | +0,87% | 6,87 | 7,10 | 6,99 | 6,95 | 6,97 | 2.857 | 1.596.470.900 |
| 23/6/2025 | 6,99 | 6,91 | -1,14% | 6,75 | 7,09 | 6,95 | 6,90 | 6,95 | 4.011 | 1.604.496.700 |
| 20/6/2025 | 6,86 | 6,99 | +0,58% | 6,85 | 7,02 | 6,93 | 6,98 | 7,00 | 2.726 | 879.083.000 |
| 18/6/2025 | 7,11 | 6,95 | -1,70% | 6,88 | 7,12 | 7,01 | 6,94 | 6,97 | 5.841 | 1.740.888.800 |
| 17/6/2025 | 7,10 | 7,07 | -1,53% | 7,01 | 7,25 | 7,09 | 7,05 | 7,09 | 5.484 | 2.274.342.400 |
| 16/6/2025 | 7,10 | 7,18 | +1,70% | 7,00 | 7,40 | 7,17 | 7,16 | 7,18 | 5.424 | 3.374.590.200 |
| 13/6/2025 | 7,38 | 7,06 | -4,98% | 6,95 | 7,41 | 7,10 | 7,06 | 7,07 | 9.722 | 5.101.815.400 |
| 12/6/2025 | 7,87 | 7,43 | -6,07% | 7,38 | 7,95 | 7,57 | 7,43 | 7,50 | 5.458 | 2.659.786.900 |
| 11/6/2025 | 7,60 | 7,91 | +3,40% | 7,55 | 8,40 | 8,01 | 7,91 | 7,92 | 5.495 | 3.431.614.300 |
| 10/6/2025 | 7,57 | 7,65 | +3,24% | 7,37 | 7,68 | 7,51 | 7,60 | 7,65 | 4.655 | 1.396.127.200 |
| 9/6/2025 | 7,50 | 7,41 | -0,40% | 7,27 | 7,75 | 7,44 | 7,38 | 7,42 | 3.871 | 1.814.762.000 |
| 6/6/2025 | 7,81 | 7,44 | -3,00% | 7,22 | 7,85 | 7,48 | 7,43 | 7,45 | 3.632 | 1.988.940.000 |
| 5/6/2025 | 7,77 | 7,67 | -1,16% | 7,54 | 7,99 | 7,75 | 7,67 | 7,70 | 3.400 | 1.601.517.700 |
| 4/6/2025 | 7,88 | 7,76 | +0,26% | 7,61 | 7,99 | 7,81 | 7,76 | 7,77 | 4.631 | 2.591.977.900 |
| 3/6/2025 | 8,20 | 7,74 | -5,26% | 7,70 | 8,25 | 7,92 | 7,73 | 7,74 | 6.401 | 4.018.155.000 |
| 2/6/2025 | 8,08 | 8,17 | +1,87% | 8,00 | 8,41 | 8,17 | 8,17 | 8,18 | 5.513 | 3.542.183.700 |
| 30/5/2025 | 8,77 | 8,02 | -9,07% | 8,00 | 8,77 | 8,23 | 8,02 | 8,04 | 9.965 | 6.052.946.400 |
| 29/5/2025 | 8,06 | 8,82 | +9,70% | 7,88 | 9,05 | 8,60 | 8,81 | 8,83 | 9.885 | 6.932.858.600 |
| 28/5/2025 | 7,91 | 8,04 | +2,42% | 7,60 | 8,05 | 7,80 | 8,01 | 8,04 | 5.697 | 3.154.786.000 |
| 27/5/2025 | 7,74 | 7,85 | +1,82% | 7,65 | 8,20 | 7,89 | 7,84 | 7,85 | 6.246 | 3.321.330.400 |
| 26/5/2025 | 7,34 | 7,71 | +5,91% | 7,33 | 7,82 | 7,61 | 7,70 | 7,71 | 6.323 | 3.548.291.100 |
| 23/5/2025 | 7,81 | 7,28 | -8,20% | 7,08 | 8,05 | 7,44 | 7,26 | 7,28 | 9.389 | 5.385.148.500 |
| 22/5/2025 | 7,70 | 7,93 | +4,34% | 7,70 | 8,67 | 8,20 | 7,92 | 7,93 | 14.939 | 8.064.598.000 |
| 21/5/2025 | 8,02 | 7,60 | -4,64% | 7,10 | 8,19 | 7,52 | 7,60 | 7,61 | 13.755 | 7.243.467.700 |
| 20/5/2025 | 8,84 | 7,97 | -4,89% | 6,65 | 9,05 | 7,83 | 7,97 | 7,98 | 27.456 | 16.449.821.400 |
| 19/5/2025 | 10,74 | 8,38 | -21,68% | 8,30 | 10,74 | 9,30 | 8,38 | 8,39 | 19.130 | 11.108.257.200 |
| 16/5/2025 | 8,72 | 10,70 | +28,14% | 8,71 | 10,89 | 10,23 | 10,68 | 10,71 | 17.760 | 17.658.267.200 |
| 15/5/2025 | 9,07 | 8,35 | -7,12% | 8,10 | 9,43 | 8,76 | 8,35 | 8,40 | 11.876 | 7.613.067.200 |
| 14/5/2025 | 8,26 | 8,99 | +10,17% | 7,94 | 9,04 | 8,50 | 8,99 | 9,01 | 8.461 | 5.488.725.100 |
| 13/5/2025 | 7,36 | 8,16 | +10,87% | 7,36 | 8,25 | 7,70 | 8,15 | 8,16 | 6.292 | 4.083.291.800 |
| 12/5/2025 | 7,96 | 7,36 | -6,24% | 7,31 | 7,97 | 7,54 | 7,35 | 7,38 | 8.095 | 5.161.329.000 |
| 9/5/2025 | 7,50 | 7,85 | +5,37% | 7,39 | 7,94 | 7,73 | 7,85 | 7,86 | 7.713 | 4.665.736.800 |
| 8/5/2025 | 7,49 | 7,45 | +2,05% | 7,10 | 7,91 | 7,44 | 7,43 | 7,45 | 10.150 | 6.032.392.000 |
| 7/5/2025 | 7,24 | 7,30 | +4,58% | 6,78 | 7,30 | 7,07 | 7,30 | 7,31 | 6.804 | 5.128.023.600 |
| 6/5/2025 | 6,91 | 6,98 | +3,25% | 6,54 | 7,22 | 6,86 | 6,92 | 6,98 | 7.615 | 4.476.029.500 |
| 5/5/2025 | 6,97 | 6,76 | -3,29% | 6,46 | 7,78 | 7,16 | 6,76 | 6,77 | 8.999 | 6.262.986.900 |
| 2/5/2025 | 6,60 | 6,99 | +7,37% | 6,53 | 7,25 | 6,90 | 6,99 | 7,00 | 7.384 | 4.771.128.000 |
| 29/4/2025 | 6,35 | 6,51 | +7,07% | 6,01 | 7,15 | 6,72 | 6,51 | 6,55 | 10.449 | 7.175.743.000 |
| 28/4/2025 | 6,15 | 6,08 | -0,33% | 5,88 | 6,63 | 6,18 | 6,03 | 6,08 | 8.452 | 4.959.641.400 |
| 25/4/2025 | 5,38 | 6,10 | +19,37% | 5,38 | 6,21 | 5,80 | 6,08 | 6,10 | 9.178 | 5.307.412.800 |
| 24/4/2025 | 5,46 | 5,11 | -8,42% | 4,92 | 5,52 | 5,20 | 5,11 | 5,14 | 7.330 | 3.198.306.300 |
| 23/4/2025 | 4,68 | 5,58 | +23,18% | 4,62 | 5,60 | 5,19 | 5,58 | 5,59 | 7.942 | 5.091.450.900 |
| 22/4/2025 | 3,88 | 4,53 | +16,75% | 3,83 | 4,59 | 4,25 | 4,52 | 4,53 | 6.284 | 3.497.123.100 |
| 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 |