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.
CASH3F - MELIUZ - ON NM
Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
---|---|---|---|---|---|---|---|---|---|---|
21/1/2025 | 3,15 | 3,07 | -1,29% | 3,06 | 3,15 | 3,09 | 3,07 | 3,09 | 287 | 1.056.914 |
20/1/2025 | 3,06 | 3,11 | +3,67% | 2,98 | 3,16 | 3,10 | 3,11 | 3,16 | 454 | 1.885.042 |
17/1/2025 | 2,97 | 3,00 | +2,04% | 2,92 | 3,09 | 3,03 | 3,00 | 3,04 | 351 | 1.312.195 |
16/1/2025 | 2,90 | 2,94 | +1,38% | 2,90 | 3,05 | 2,98 | 2,94 | 2,99 | 339 | 1.490.172 |
15/1/2025 | 2,87 | 2,90 | +1,05% | 2,83 | 2,94 | 2,88 | 2,90 | 2,94 | 337 | 1.422.353 |
14/1/2025 | 2,75 | 2,87 | +5,51% | 2,72 | 2,92 | 2,85 | 2,80 | 2,87 | 395 | 1.263.708 |
13/1/2025 | 2,73 | 2,72 | -1,81% | 2,72 | 2,79 | 2,75 | 2,72 | 2,75 | 292 | 1.072.612 |
10/1/2025 | 2,75 | 2,77 | -1,77% | 2,71 | 2,82 | 2,75 | 2,74 | 2,77 | 182 | 609.350 |
9/1/2025 | 2,78 | 2,82 | +1,81% | 2,70 | 2,87 | 2,78 | 2,74 | 2,82 | 215 | 789.155 |
8/1/2025 | 2,88 | 2,77 | -3,82% | 2,70 | 2,88 | 2,75 | 2,71 | 2,77 | 334 | 1.102.710 |
7/1/2025 | 2,72 | 2,88 | +5,88% | 2,70 | 2,93 | 2,84 | 2,83 | 2,88 | 490 | 1.651.850 |
6/1/2025 | 2,60 | 2,72 | +3,82% | 2,60 | 2,74 | 2,69 | 2,67 | 2,72 | 348 | 1.206.443 |
3/1/2025 | 2,69 | 2,62 | -2,60% | 2,62 | 2,73 | 2,66 | 2,62 | 2,65 | 289 | 1.149.507 |
2/1/2025 | 2,74 | 2,69 | -0,74% | 2,69 | 2,77 | 2,72 | 2,69 | 2,72 | 307 | 1.124.944 |
30/12/2024 | 2,83 | 2,71 | -6,23% | 2,69 | 2,86 | 2,76 | 2,71 | 2,79 | 533 | 1.575.948 |
27/12/2024 | 2,63 | 2,89 | +9,06% | 2,63 | 2,90 | 2,82 | 2,82 | 2,89 | 522 | 2.370.484 |
26/12/2024 | 2,68 | 2,65 | -3,28% | 2,61 | 2,73 | 2,68 | 2,65 | 2,71 | 387 | 1.708.297 |
23/12/2024 | 2,79 | 2,74 | -0,72% | 2,65 | 2,79 | 2,69 | 2,68 | 2,74 | 379 | 1.502.855 |
20/12/2024 | 2,74 | 2,76 | -0,72% | 2,73 | 2,85 | 2,79 | 2,76 | 2,83 | 311 | 1.586.783 |
19/12/2024 | 2,56 | 2,78 | +6,11% | 2,52 | 2,81 | 2,68 | 2,78 | 2,81 | 423 | 1.933.342 |
18/12/2024 | 2,80 | 2,62 | -8,39% | 2,56 | 2,82 | 2,71 | 2,56 | 2,62 | 495 | 1.921.382 |
17/12/2024 | 2,91 | 2,86 | -1,72% | 2,76 | 2,91 | 2,82 | 2,85 | 2,86 | 443 | 2.123.980 |
16/12/2024 | 2,95 | 2,91 | -3,32% | 2,85 | 3,00 | 2,92 | 2,86 | 2,91 | 457 | 2.001.053 |
13/12/2024 | 3,02 | 3,01 | +1,01% | 2,95 | 3,03 | 2,98 | 2,96 | 3,01 | 445 | 2.382.916 |
12/12/2024 | 3,13 | 2,98 | -5,40% | 2,98 | 3,19 | 3,04 | 2,98 | 2,99 | 520 | 2.477.702 |
11/12/2024 | 3,05 | 3,15 | +2,27% | 3,05 | 3,24 | 3,15 | 3,15 | 3,22 | 300 | 1.579.242 |
10/12/2024 | 3,12 | 3,08 | +0,65% | 3,03 | 3,17 | 3,09 | 3,08 | 3,13 | 364 | 2.021.916 |
9/12/2024 | 3,16 | 3,06 | -1,61% | 3,04 | 3,20 | 3,09 | 3,05 | 3,06 | 399 | 1.799.385 |
6/12/2024 | 3,17 | 3,11 | -3,72% | 3,04 | 3,22 | 3,12 | 3,11 | 3,16 | 435 | 1.931.137 |
5/12/2024 | 3,19 | 3,23 | +1,25% | 3,07 | 3,25 | 3,16 | 3,18 | 3,23 | 468 | 3.169.773 |
4/12/2024 | 3,16 | 3,19 | -1,24% | 3,16 | 3,26 | 3,20 | 3,18 | 3,19 | 303 | 1.423.263 |
3/12/2024 | 3,29 | 3,23 | -1,22% | 3,16 | 3,38 | 3,23 | 3,19 | 3,23 | 514 | 2.142.604 |
2/12/2024 | 3,13 | 3,27 | +2,83% | 3,13 | 3,38 | 3,29 | 3,27 | 3,31 | 600 | 2.146.722 |
29/11/2024 | 3,25 | 3,18 | -3,34% | 3,10 | 3,37 | 3,19 | 3,18 | 3,19 | 2.068 | 4.164.968 |
28/11/2024 | 3,43 | 3,29 | -3,24% | 3,29 | 3,49 | 3,43 | 3,29 | 3,37 | 323 | 1.701.983 |
27/11/2024 | 3,35 | 3,40 | -1,16% | 3,35 | 3,49 | 3,45 | 3,40 | 3,47 | 483 | 2.318.142 |
26/11/2024 | 3,20 | 3,44 | +6,17% | 3,20 | 3,49 | 3,36 | 3,41 | 3,44 | 629 | 3.235.501 |
25/11/2024 | 3,17 | 3,24 | +2,21% | 3,12 | 3,24 | 3,16 | 3,21 | 3,24 | 449 | 2.219.350 |
22/11/2024 | 3,18 | 3,17 | -1,86% | 3,11 | 3,21 | 3,15 | 3,17 | 3,20 | 435 | 1.822.592 |
21/11/2024 | 3,31 | 3,23 | -2,71% | 3,15 | 3,32 | 3,21 | 3,16 | 3,23 | 658 | 2.836.856 |
19/11/2024 | 3,32 | 3,32 | -0,90% | 3,30 | 3,39 | 3,34 | 3,32 | 3,33 | 340 | 1.711.265 |
18/11/2024 | 3,28 | 3,35 | +1,52% | 3,28 | 3,40 | 3,34 | 3,35 | 3,38 | 384 | 2.095.287 |
14/11/2024 | 3,37 | 3,30 | -0,90% | 3,30 | 3,43 | 3,36 | 3,30 | 3,34 | 453 | 2.320.656 |
13/11/2024 | 3,29 | 3,33 | +1,83% | 3,25 | 3,38 | 3,32 | 3,32 | 3,33 | 526 | 2.525.958 |
12/11/2024 | 3,32 | 3,27 | -1,80% | 3,24 | 3,40 | 3,30 | 3,27 | 3,33 | 485 | 2.474.911 |
11/11/2024 | 3,44 | 3,33 | -4,31% | 3,32 | 3,49 | 3,37 | 3,33 | 3,35 | 454 | 2.218.741 |
8/11/2024 | 3,59 | 3,48 | -3,06% | 3,43 | 3,59 | 3,46 | 3,43 | 3,48 | 343 | 2.076.603 |
7/11/2024 | 3,65 | 3,59 | -0,83% | 3,43 | 3,65 | 3,55 | 3,51 | 3,60 | 397 | 2.286.062 |
6/11/2024 | 3,59 | 3,62 | -0,55% | 3,54 | 3,65 | 3,59 | 3,60 | 3,66 | 407 | 2.144.566 |
5/11/2024 | 3,50 | 3,64 | +4,30% | 3,44 | 3,67 | 3,56 | 3,64 | 3,65 | 392 | 2.187.244 |
4/11/2024 | 3,37 | 3,49 | +2,65% | 3,36 | 3,53 | 3,46 | 3,49 | 3,52 | 384 | 2.437.742 |
1/11/2024 | 3,46 | 3,40 | +0,59% | 3,37 | 3,47 | 3,41 | 3,38 | 3,40 | 317 | 1.574.813 |
31/10/2024 | 3,47 | 3,38 | -1,74% | 3,38 | 3,47 | 3,41 | 3,38 | 3,40 | 371 | 1.834.484 |
30/10/2024 | 3,44 | 3,44 | -1,43% | 3,42 | 3,49 | 3,44 | 3,44 | 3,46 | 269 | 1.389.148 |
29/10/2024 | 3,46 | 3,49 | +0,29% | 3,42 | 3,56 | 3,49 | 3,45 | 3,49 | 279 | 1.521.161 |
28/10/2024 | 3,51 | 3,48 | -0,85% | 3,47 | 3,57 | 3,52 | 3,48 | 3,52 | 428 | 1.925.235 |
25/10/2024 | 3,49 | 3,51 | +0,29% | 3,45 | 3,53 | 3,48 | 3,50 | 3,51 | 225 | 1.184.933 |
24/10/2024 | 3,49 | 3,50 | +1,45% | 3,45 | 3,54 | 3,49 | 3,50 | 3,53 | 219 | 1.267.644 |
23/10/2024 | 3,53 | 3,45 | -0,86% | 3,45 | 3,54 | 3,48 | 3,45 | 3,51 | 244 | 1.335.741 |
22/10/2024 | 3,41 | 3,48 | -0,57% | 3,41 | 3,61 | 3,51 | 3,48 | 3,50 | 429 | 1.825.829 |