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.
CASH3F - MELIUZ - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 4,69 | 4,84 | +3,86% | 4,60 | 4,93 | 4,76 | 4,84 | 4,85 | 1.178 | 8.284.002 |
| 5/9/2025 | 4,63 | 4,66 | +2,19% | 4,63 | 4,87 | 4,72 | 4,66 | 4,72 | 590 | 5.380.638 |
| 4/9/2025 | 4,61 | 4,56 | -0,65% | 4,50 | 4,72 | 4,56 | 4,56 | 4,57 | 644 | 3.481.623 |
| 3/9/2025 | 4,67 | 4,59 | -3,57% | 4,55 | 4,72 | 4,60 | 4,56 | 4,59 | 723 | 4.245.003 |
| 2/9/2025 | 4,68 | 4,76 | +2,15% | 4,62 | 4,81 | 4,70 | 4,65 | 4,76 | 560 | 3.205.646 |
| 1/9/2025 | 4,74 | 4,66 | -2,10% | 4,66 | 4,79 | 4,72 | 4,66 | 4,71 | 1.033 | 5.252.717 |
| 29/8/2025 | 4,81 | 4,76 | -1,65% | 4,73 | 4,88 | 4,76 | 4,76 | 4,78 | 921 | 6.045.379 |
| 28/8/2025 | 4,85 | 4,84 | -1,22% | 4,81 | 4,92 | 4,86 | 4,84 | 4,86 | 472 | 3.355.928 |
| 27/8/2025 | 4,86 | 4,90 | +1,03% | 4,79 | 4,95 | 4,84 | 4,88 | 4,90 | 525 | 3.853.874 |
| 26/8/2025 | 4,85 | 4,85 | -0,21% | 4,78 | 4,91 | 4,83 | 4,81 | 4,85 | 761 | 5.025.131 |
| 25/8/2025 | 4,99 | 4,86 | -4,89% | 4,85 | 5,05 | 4,91 | 4,86 | 4,90 | 1.150 | 7.786.447 |
| 22/8/2025 | 4,92 | 5,11 | +4,71% | 4,89 | 5,18 | 5,06 | 5,11 | 5,16 | 560 | 5.127.234 |
| 21/8/2025 | 4,86 | 4,88 | -0,20% | 4,83 | 4,99 | 4,88 | 4,87 | 4,88 | 627 | 3.942.093 |
| 20/8/2025 | 5,21 | 4,89 | -3,93% | 4,79 | 5,23 | 4,90 | 4,88 | 4,89 | 1.042 | 8.274.193 |
| 19/8/2025 | 5,40 | 5,09 | -7,62% | 5,09 | 5,47 | 5,26 | 5,09 | 5,14 | 869 | 5.459.509 |
| 18/8/2025 | 5,48 | 5,51 | +0,36% | 5,28 | 5,53 | 5,38 | 5,51 | 5,52 | 750 | 5.619.263 |
| 15/8/2025 | 5,68 | 5,49 | -1,26% | 5,39 | 5,75 | 5,50 | 5,46 | 5,49 | 873 | 5.178.439 |
| 14/8/2025 | 5,91 | 5,56 | -4,30% | 5,55 | 5,91 | 5,63 | 5,56 | 5,60 | 550 | 4.425.902 |
| 13/8/2025 | 5,75 | 5,81 | +2,65% | 5,50 | 6,07 | 5,87 | 5,81 | 5,86 | 965 | 8.338.609 |
| 12/8/2025 | 5,61 | 5,66 | 0,00% | 5,48 | 5,66 | 5,56 | 5,63 | 5,66 | 462 | 3.938.474 |
| 11/8/2025 | 5,51 | 5,66 | +3,85% | 5,51 | 5,74 | 5,63 | 5,60 | 5,66 | 649 | 4.853.323 |
| 8/8/2025 | 6,14 | 5,45 | -9,17% | 5,38 | 6,24 | 5,64 | 5,45 | 5,57 | 1.079 | 9.932.110 |
| 7/8/2025 | 5,68 | 6,00 | +6,01% | 5,62 | 6,13 | 5,89 | 6,00 | 6,09 | 672 | 7.165.734 |
| 6/8/2025 | 5,41 | 5,66 | +4,62% | 5,41 | 5,79 | 5,61 | 5,64 | 5,66 | 641 | 5.327.692 |
| 5/8/2025 | 5,47 | 5,41 | -1,10% | 5,33 | 5,52 | 5,40 | 5,39 | 5,41 | 727 | 4.910.369 |
| 4/8/2025 | 5,54 | 5,47 | -1,26% | 5,42 | 5,60 | 5,49 | 5,47 | 5,55 | 655 | 5.218.097 |
| 1/8/2025 | 5,58 | 5,54 | -1,60% | 5,44 | 5,80 | 5,54 | 5,47 | 5,54 | 1.088 | 7.298.623 |
| 31/7/2025 | 5,75 | 5,63 | -1,92% | 5,59 | 5,80 | 5,65 | 5,62 | 5,63 | 583 | 4.505.401 |
| 30/7/2025 | 5,78 | 5,74 | -1,20% | 5,62 | 5,96 | 5,73 | 5,74 | 5,75 | 607 | 5.192.930 |
| 29/7/2025 | 6,05 | 5,81 | -4,75% | 5,75 | 6,25 | 5,86 | 5,80 | 5,82 | 1.215 | 8.271.814 |
| 28/7/2025 | 5,91 | 6,10 | +4,27% | 5,88 | 6,28 | 6,10 | 6,10 | 6,17 | 719 | 6.630.521 |
| 25/7/2025 | 5,90 | 5,85 | -2,50% | 5,80 | 5,95 | 5,86 | 5,85 | 5,90 | 566 | 5.488.185 |
| 24/7/2025 | 5,93 | 6,00 | 0,00% | 5,78 | 6,12 | 5,94 | 5,88 | 6,00 | 751 | 7.214.744 |
| 23/7/2025 | 6,28 | 6,00 | -4,76% | 5,86 | 6,30 | 6,08 | 6,00 | 6,05 | 1.279 | 10.180.434 |
| 22/7/2025 | 6,40 | 6,30 | -3,08% | 6,23 | 6,74 | 6,37 | 6,30 | 6,33 | 981 | 8.659.325 |
| 21/7/2025 | 6,76 | 6,50 | -2,69% | 6,40 | 6,83 | 6,53 | 6,44 | 6,50 | 806 | 9.436.979 |
| 18/7/2025 | 7,23 | 6,68 | -8,62% | 6,59 | 7,26 | 6,85 | 6,68 | 6,74 | 1.164 | 12.512.144 |
| 17/7/2025 | 7,45 | 7,31 | -2,27% | 7,19 | 7,48 | 7,27 | 7,29 | 7,31 | 640 | 8.510.419 |
| 16/7/2025 | 7,34 | 7,48 | +3,03% | 7,27 | 7,75 | 7,48 | 7,47 | 7,48 | 670 | 9.989.355 |
| 15/7/2025 | 7,64 | 7,26 | -3,20% | 7,11 | 7,66 | 7,34 | 7,26 | 7,30 | 844 | 10.606.064 |
| 14/7/2025 | 7,45 | 7,50 | +1,76% | 7,39 | 7,90 | 7,54 | 7,50 | 7,62 | 1.213 | 16.824.538 |
| 11/7/2025 | 7,10 | 7,37 | +10,83% | 6,97 | 7,44 | 7,21 | 7,32 | 7,37 | 1.230 | 17.206.677 |
| 10/7/2025 | 6,75 | 6,65 | -1,19% | 6,52 | 6,82 | 6,67 | 6,65 | 6,70 | 604 | 6.476.574 |
| 9/7/2025 | 6,55 | 6,73 | +1,66% | 6,35 | 6,75 | 6,45 | 6,65 | 6,73 | 856 | 9.328.678 |
| 8/7/2025 | 6,87 | 6,62 | -2,93% | 6,60 | 6,94 | 6,74 | 6,62 | 6,68 | 838 | 6.944.332 |
| 7/7/2025 | 6,95 | 6,82 | -2,71% | 6,82 | 6,99 | 6,87 | 6,82 | 6,84 | 766 | 6.409.112 |
| 4/7/2025 | 7,07 | 7,01 | +0,29% | 6,90 | 7,10 | 6,97 | 6,96 | 7,01 | 539 | 5.185.102 |
| 3/7/2025 | 6,93 | 6,99 | +0,58% | 6,87 | 7,60 | 7,20 | 6,99 | 7,10 | 817 | 11.707.155 |
| 2/7/2025 | 7,08 | 6,95 | -2,11% | 6,81 | 7,20 | 7,00 | 6,89 | 6,96 | 818 | 7.564.180 |
| 1/7/2025 | 7,11 | 7,10 | +1,43% | 7,00 | 7,15 | 7,06 | 7,07 | 7,10 | 476 | 5.108.216 |
| 30/6/2025 | 7,07 | 7,00 | +0,57% | 6,96 | 7,12 | 7,01 | 7,00 | 7,05 | 694 | 7.081.587 |
| 27/6/2025 | 7,13 | 6,96 | -0,71% | 6,90 | 7,13 | 6,97 | 6,96 | 7,03 | 589 | 5.570.592 |
| 26/6/2025 | 6,88 | 7,01 | +1,74% | 6,85 | 7,22 | 7,01 | 6,99 | 7,01 | 658 | 7.423.832 |
| 25/6/2025 | 7,02 | 6,89 | -0,29% | 6,83 | 7,09 | 6,92 | 6,89 | 6,92 | 666 | 6.586.036 |
| 24/6/2025 | 6,92 | 6,91 | +1,47% | 6,88 | 7,11 | 7,00 | 6,91 | 7,00 | 587 | 6.575.698 |
| 23/6/2025 | 6,95 | 6,81 | -2,44% | 6,81 | 7,10 | 6,95 | 6,81 | 6,94 | 782 | 7.988.124 |
| 20/6/2025 | 7,02 | 6,98 | +0,87% | 6,85 | 7,02 | 6,92 | 6,91 | 6,98 | 702 | 7.194.671 |
| 18/6/2025 | 7,07 | 6,92 | -1,14% | 6,89 | 7,15 | 7,01 | 6,92 | 7,00 | 639 | 6.910.170 |
| 17/6/2025 | 7,08 | 7,00 | -1,41% | 7,00 | 7,27 | 7,09 | 7,00 | 7,03 | 531 | 6.485.694 |
| 16/6/2025 | 7,09 | 7,10 | -0,70% | 7,02 | 7,40 | 7,15 | 7,10 | 7,13 | 793 | 9.391.831 |
| 13/6/2025 | 7,44 | 7,15 | -5,67% | 6,96 | 7,47 | 7,11 | 7,09 | 7,15 | 1.202 | 15.194.437 |
| 12/6/2025 | 7,95 | 7,58 | -3,07% | 7,38 | 7,98 | 7,63 | 7,55 | 7,58 | 792 | 10.763.141 |
| 11/6/2025 | 7,50 | 7,82 | +2,76% | 7,48 | 8,38 | 8,00 | 7,81 | 7,87 | 967 | 14.118.725 |
| 10/6/2025 | 7,38 | 7,61 | +3,68% | 7,32 | 7,65 | 7,48 | 7,55 | 7,61 | 583 | 7.579.556 |
| 9/6/2025 | 7,42 | 7,34 | -0,94% | 7,25 | 7,74 | 7,41 | 7,34 | 7,37 | 931 | 12.410.667 |
| 6/6/2025 | 7,70 | 7,41 | -3,14% | 7,22 | 7,90 | 7,51 | 7,41 | 7,46 | 846 | 11.070.997 |
| 5/6/2025 | 7,78 | 7,65 | -1,54% | 7,54 | 7,99 | 7,78 | 7,64 | 7,65 | 827 | 11.848.637 |
| 4/6/2025 | 7,83 | 7,77 | -0,38% | 7,60 | 7,98 | 7,79 | 7,77 | 7,80 | 828 | 12.308.032 |
| 3/6/2025 | 8,15 | 7,80 | -4,53% | 7,73 | 8,25 | 7,92 | 7,78 | 7,80 | 1.234 | 16.563.006 |
| 2/6/2025 | 8,10 | 8,17 | +0,86% | 8,00 | 8,40 | 8,16 | 8,17 | 8,34 | 1.257 | 15.925.239 |
| 30/5/2025 | 8,82 | 8,10 | -7,64% | 8,00 | 8,87 | 8,24 | 8,10 | 8,11 | 1.340 | 20.489.222 |
| 29/5/2025 | 8,00 | 8,77 | +10,04% | 7,71 | 9,06 | 8,63 | 8,77 | 8,78 | 1.662 | 26.904.645 |
| 28/5/2025 | 7,93 | 7,97 | +2,57% | 7,60 | 8,07 | 7,78 | 7,97 | 7,99 | 791 | 12.227.431 |
| 27/5/2025 | 7,71 | 7,77 | +2,91% | 7,64 | 8,20 | 7,89 | 7,77 | 7,87 | 868 | 12.978.059 |
| 26/5/2025 | 7,32 | 7,55 | +3,85% | 7,31 | 7,83 | 7,61 | 7,55 | 7,76 | 1.109 | 14.649.963 |
| 23/5/2025 | 7,92 | 7,27 | -7,39% | 7,10 | 8,04 | 7,46 | 7,25 | 7,27 | 2.118 | 25.660.435 |
| 22/5/2025 | 7,63 | 7,85 | +3,56% | 7,63 | 8,68 | 8,19 | 7,85 | 7,92 | 1.805 | 27.881.144 |
| 21/5/2025 | 8,04 | 7,58 | -5,37% | 7,12 | 8,20 | 7,50 | 7,58 | 7,59 | 1.861 | 25.053.783 |
| 20/5/2025 | 8,49 | 8,01 | -6,64% | 6,66 | 9,05 | 7,90 | 8,01 | 8,05 | 3.501 | 54.199.926 |
| 19/5/2025 | 10,86 | 8,58 | -19,81% | 8,32 | 10,90 | 9,45 | 8,55 | 8,58 | 4.011 | 65.614.985 |
| 16/5/2025 | 8,61 | 10,70 | +25,59% | 8,61 | 10,97 | 10,14 | 10,69 | 10,70 | 4.041 | 77.874.984 |
| 15/5/2025 | 9,05 | 8,52 | -4,80% | 8,11 | 9,40 | 8,81 | 8,51 | 8,63 | 2.174 | 31.736.493 |
| 14/5/2025 | 8,20 | 8,95 | +11,60% | 7,94 | 9,05 | 8,49 | 8,95 | 9,01 | 1.752 | 26.718.922 |
| 13/5/2025 | 7,40 | 8,02 | +8,09% | 7,36 | 8,24 | 7,70 | 8,00 | 8,02 | 1.089 | 15.043.230 |
| 12/5/2025 | 7,89 | 7,42 | -4,99% | 7,32 | 7,96 | 7,57 | 7,42 | 7,49 | 1.329 | 16.067.810 |
| 9/5/2025 | 7,50 | 7,81 | +5,40% | 7,40 | 7,94 | 7,72 | 7,80 | 7,81 | 1.192 | 16.986.595 |
| 8/5/2025 | 7,35 | 7,41 | +3,06% | 7,13 | 7,94 | 7,43 | 7,41 | 7,43 | 1.115 | 15.770.106 |
| 7/5/2025 | 7,15 | 7,19 | +4,20% | 6,82 | 7,30 | 7,07 | 7,09 | 7,19 | 1.051 | 13.294.259 |
| 6/5/2025 | 6,82 | 6,90 | +2,22% | 6,55 | 7,35 | 6,84 | 6,89 | 6,90 | 1.134 | 15.194.924 |
| 5/5/2025 | 7,02 | 6,75 | -2,88% | 6,49 | 7,78 | 7,22 | 6,75 | 6,79 | 1.782 | 21.224.439 |
| 2/5/2025 | 6,32 | 6,95 | +5,95% | 6,32 | 7,30 | 6,91 | 6,95 | 7,00 | 1.453 | 18.487.887 |
| 29/4/2025 | 6,12 | 6,56 | +9,33% | 6,04 | 7,14 | 6,74 | 6,56 | 6,60 | 1.701 | 20.743.064 |
| 28/4/2025 | 6,10 | 6,00 | +0,84% | 5,86 | 6,58 | 6,19 | 6,00 | 6,05 | 1.724 | 17.923.402 |
| 25/4/2025 | 5,21 | 5,95 | +15,53% | 5,11 | 6,25 | 5,77 | 5,95 | 5,99 | 1.409 | 14.746.682 |
| 24/4/2025 | 5,64 | 5,15 | -6,19% | 4,92 | 5,69 | 5,23 | 5,14 | 5,16 | 1.314 | 11.281.166 |
| 23/4/2025 | 4,56 | 5,49 | +23,37% | 4,56 | 5,60 | 5,18 | 5,48 | 5,49 | 1.846 | 15.962.052 |
| 22/4/2025 | 3,88 | 4,45 | +17,11% | 3,82 | 4,58 | 4,26 | 4,44 | 4,45 | 1.864 | 11.178.016 |
| 17/4/2025 | 3,80 | 3,80 | -0,78% | 3,80 | 3,94 | 3,87 | 3,80 | 3,84 | 322 | 1.924.840 |
| 16/4/2025 | 3,87 | 3,83 | 0,00% | 3,78 | 4,09 | 3,90 | 3,83 | 3,88 | 619 | 3.368.921 |
| 15/4/2025 | 3,26 | 3,83 | +17,48% | 3,26 | 3,98 | 3,74 | 3,81 | 3,83 | 1.620 | 9.367.668 |
| 14/4/2025 | 3,29 | 3,26 | 0,00% | 3,24 | 3,32 | 3,27 | 3,26 | 3,27 | 536 | 1.671.752 |
| 11/4/2025 | 3,02 | 3,26 | +7,24% | 3,02 | 3,38 | 3,20 | 3,26 | 3,31 | 443 | 2.563.449 |
| 10/4/2025 | 3,07 | 3,04 | -1,62% | 3,01 | 3,14 | 3,06 | 3,03 | 3,08 | 240 | 942.610 |
| 9/4/2025 | 3,01 | 3,09 | +1,98% | 2,97 | 3,13 | 3,03 | 3,08 | 3,09 | 333 | 1.509.381 |
| 8/4/2025 | 3,06 | 3,03 | 0,00% | 3,01 | 3,17 | 3,06 | 3,02 | 3,03 | 249 | 1.231.629 |
| 7/4/2025 | 3,13 | 3,03 | -4,42% | 3,00 | 3,15 | 3,06 | 3,03 | 3,05 | 520 | 2.372.791 |
| 4/4/2025 | 3,23 | 3,17 | -1,86% | 3,12 | 3,27 | 3,16 | 3,13 | 3,17 | 340 | 1.627.153 |
| 3/4/2025 | 3,26 | 3,23 | -1,52% | 3,20 | 3,30 | 3,25 | 3,23 | 3,26 | 282 | 1.550.333 |
| 2/4/2025 | 3,26 | 3,28 | -0,61% | 3,19 | 3,31 | 3,25 | 3,26 | 3,28 | 337 | 1.743.905 |
| 1/4/2025 | 3,25 | 3,30 | +0,61% | 3,22 | 3,31 | 3,27 | 3,28 | 3,30 | 402 | 1.349.908 |
| 31/3/2025 | 3,42 | 3,28 | -5,75% | 3,22 | 3,49 | 3,31 | 3,28 | 3,29 | 815 | 2.926.292 |
| 28/3/2025 | 3,55 | 3,48 | -3,87% | 3,41 | 3,63 | 3,49 | 3,48 | 3,50 | 514 | 2.270.406 |
| 27/3/2025 | 3,66 | 3,62 | -0,28% | 3,55 | 3,69 | 3,60 | 3,59 | 3,62 | 327 | 1.566.704 |
| 26/3/2025 | 3,63 | 3,63 | +0,28% | 3,63 | 3,70 | 3,66 | 3,63 | 3,69 | 223 | 1.189.788 |
| 25/3/2025 | 3,61 | 3,62 | -1,90% | 3,61 | 3,74 | 3,66 | 3,62 | 3,68 | 370 | 2.414.277 |
| 24/3/2025 | 3,74 | 3,69 | -0,27% | 3,69 | 3,80 | 3,75 | 3,69 | 3,75 | 335 | 1.906.545 |
| 21/3/2025 | 3,76 | 3,70 | -1,33% | 3,67 | 3,84 | 3,75 | 3,70 | 3,72 | 598 | 3.574.411 |
| 20/3/2025 | 3,82 | 3,75 | +0,81% | 3,73 | 3,86 | 3,79 | 3,75 | 3,79 | 403 | 2.092.266 |
| 19/3/2025 | 3,57 | 3,72 | +5,68% | 3,54 | 3,81 | 3,72 | 3,72 | 3,76 | 577 | 3.409.680 |
| 18/3/2025 | 3,59 | 3,52 | -2,22% | 3,51 | 3,60 | 3,55 | 3,52 | 3,58 | 278 | 1.276.379 |
| 17/3/2025 | 3,57 | 3,60 | +1,98% | 3,53 | 3,65 | 3,60 | 3,59 | 3,60 | 358 | 1.857.254 |
| 14/3/2025 | 3,57 | 3,53 | -1,94% | 3,53 | 3,64 | 3,57 | 3,53 | 3,60 | 415 | 1.810.725 |
| 13/3/2025 | 3,52 | 3,60 | +4,96% | 3,46 | 3,69 | 3,57 | 3,53 | 3,60 | 317 | 1.827.006 |
| 12/3/2025 | 3,42 | 3,43 | -2,28% | 3,41 | 3,59 | 3,50 | 3,43 | 3,48 | 342 | 1.758.156 |
| 11/3/2025 | 3,46 | 3,51 | +2,63% | 3,43 | 3,53 | 3,47 | 3,46 | 3,51 | 431 | 1.612.425 |
| 10/3/2025 | 3,58 | 3,42 | -4,47% | 3,40 | 3,63 | 3,48 | 3,42 | 3,45 | 563 | 2.331.282 |