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: 6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 17/1/2025 | 3,01 | 3,06 | +2,00% | 2,93 | 3,11 | 3,04 | 3,04 | 3,06 | 1.222 | 176.285.500 |
| 16/1/2025 | 2,95 | 3,00 | +1,69% | 2,92 | 3,05 | 2,99 | 2,96 | 3,00 | 1.212 | 169.229.900 |
| 15/1/2025 | 2,87 | 2,95 | +2,79% | 2,83 | 2,95 | 2,89 | 2,92 | 2,95 | 1.116 | 150.579.800 |
| 14/1/2025 | 2,75 | 2,87 | +3,24% | 2,75 | 2,93 | 2,84 | 2,87 | 2,88 | 1.558 | 257.111.100 |
| 13/1/2025 | 2,74 | 2,78 | +1,46% | 2,73 | 2,80 | 2,76 | 2,77 | 2,78 | 772 | 117.318.500 |
| 10/1/2025 | 2,75 | 2,74 | -0,36% | 2,71 | 2,79 | 2,75 | 2,74 | 2,78 | 926 | 106.836.200 |
| 9/1/2025 | 2,82 | 2,75 | -1,08% | 2,74 | 2,82 | 2,80 | 2,75 | 2,80 | 1.493 | 238.080.300 |
| 8/1/2025 | 2,84 | 2,78 | -1,77% | 2,69 | 2,87 | 2,74 | 2,72 | 2,78 | 2.787 | 237.086.100 |
| 7/1/2025 | 2,70 | 2,83 | +3,28% | 2,70 | 2,93 | 2,86 | 2,83 | 2,85 | 2.043 | 281.916.500 |
| 6/1/2025 | 2,63 | 2,74 | +4,98% | 2,63 | 2,74 | 2,70 | 2,70 | 2,74 | 1.599 | 176.159.500 |
| 3/1/2025 | 2,70 | 2,61 | -3,33% | 2,61 | 2,72 | 2,64 | 2,61 | 2,65 | 1.441 | 151.511.000 |
| 2/1/2025 | 2,75 | 2,70 | -1,82% | 2,69 | 2,76 | 2,72 | 2,70 | 2,72 | 688 | 67.639.600 |
| 30/12/2024 | 2,82 | 2,75 | -2,48% | 2,68 | 2,84 | 2,75 | 2,75 | 2,76 | 1.442 | 246.580.200 |
| 27/12/2024 | 2,69 | 2,82 | +4,83% | 2,68 | 2,91 | 2,81 | 2,82 | 2,86 | 1.935 | 349.336.300 |
| 26/12/2024 | 2,65 | 2,69 | +1,51% | 2,63 | 2,73 | 2,69 | 2,68 | 2,69 | 1.566 | 259.629.500 |
| 23/12/2024 | 2,76 | 2,65 | -5,02% | 2,65 | 2,76 | 2,69 | 2,65 | 2,70 | 1.039 | 195.854.400 |
| 20/12/2024 | 2,82 | 2,79 | +1,82% | 2,75 | 2,85 | 2,79 | 2,78 | 2,79 | 1.257 | 197.905.800 |
| 19/12/2024 | 2,53 | 2,74 | +7,03% | 2,53 | 2,81 | 2,68 | 2,73 | 2,80 | 1.756 | 326.732.700 |
| 18/12/2024 | 2,84 | 2,56 | -9,86% | 2,56 | 2,84 | 2,68 | 2,56 | 2,60 | 1.603 | 379.525.800 |
| 17/12/2024 | 2,91 | 2,84 | -2,41% | 2,77 | 2,91 | 2,82 | 2,83 | 2,87 | 940 | 242.878.000 |
| 16/12/2024 | 2,95 | 2,91 | -1,36% | 2,85 | 2,99 | 2,91 | 2,85 | 2,91 | 2.167 | 388.060.000 |
| 13/12/2024 | 3,03 | 2,95 | -2,64% | 2,95 | 3,04 | 2,97 | 2,94 | 2,95 | 1.644 | 479.103.000 |
| 12/12/2024 | 3,23 | 3,03 | -6,19% | 2,98 | 3,23 | 3,02 | 3,00 | 3,03 | 1.784 | 603.342.000 |
| 11/12/2024 | 3,15 | 3,23 | +2,54% | 3,11 | 3,25 | 3,19 | 3,23 | 3,24 | 1.152 | 346.709.600 |
| 10/12/2024 | 3,14 | 3,15 | +1,29% | 3,06 | 3,17 | 3,09 | 3,13 | 3,15 | 1.382 | 313.807.000 |
| 9/12/2024 | 3,22 | 3,11 | -1,89% | 3,04 | 3,22 | 3,10 | 3,10 | 3,11 | 1.181 | 256.530.600 |