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.
CASH3F - MELIUZ - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 7,78 | 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 |
| 7/3/2025 | 3,91 | 3,58 | -10,28% | 3,49 | 3,91 | 3,63 | 3,56 | 3,58 | 944 | 3.932.381 |
| 6/3/2025 | 3,48 | 3,99 | +24,30% | 3,30 | 4,26 | 3,87 | 3,92 | 3,99 | 1.657 | 12.299.674 |
| 5/3/2025 | 3,22 | 3,21 | -1,53% | 3,14 | 3,28 | 3,17 | 3,21 | 3,28 | 200 | 868.342 |
| 28/2/2025 | 3,33 | 3,26 | -4,12% | 3,21 | 3,40 | 3,28 | 3,26 | 3,27 | 224 | 1.028.158 |
| 27/2/2025 | 3,22 | 3,40 | +4,29% | 3,22 | 3,46 | 3,37 | 3,35 | 3,40 | 291 | 1.704.581 |
| 26/2/2025 | 3,36 | 3,26 | -2,69% | 3,25 | 3,46 | 3,34 | 3,26 | 3,31 | 234 | 1.118.226 |
| 25/2/2025 | 3,36 | 3,35 | -3,18% | 3,35 | 3,47 | 3,41 | 3,35 | 3,42 | 226 | 1.206.182 |
| 24/2/2025 | 3,33 | 3,46 | +0,58% | 3,33 | 3,51 | 3,44 | 3,38 | 3,46 | 383 | 1.616.703 |
| 21/2/2025 | 3,28 | 3,44 | +4,24% | 3,19 | 3,55 | 3,43 | 3,38 | 3,44 | 486 | 2.698.371 |
| 20/2/2025 | 3,21 | 3,30 | +4,43% | 3,15 | 3,33 | 3,26 | 3,21 | 3,30 | 375 | 1.909.735 |
| 19/2/2025 | 3,19 | 3,16 | -1,25% | 3,12 | 3,23 | 3,17 | 3,16 | 3,21 | 340 | 1.678.932 |
| 18/2/2025 | 3,40 | 3,20 | -8,05% | 3,04 | 3,46 | 3,15 | 3,14 | 3,20 | 1.088 | 4.237.201 |
| 17/2/2025 | 3,79 | 3,48 | -11,90% | 3,42 | 3,83 | 3,54 | 3,44 | 3,48 | 994 | 5.266.507 |
| 14/2/2025 | 3,83 | 3,95 | +5,05% | 3,73 | 3,95 | 3,83 | 3,88 | 3,95 | 315 | 1.873.618 |
| 13/2/2025 | 3,80 | 3,76 | -0,27% | 3,76 | 3,92 | 3,83 | 3,76 | 3,83 | 305 | 1.795.051 |
| 12/2/2025 | 3,80 | 3,77 | -2,58% | 3,70 | 3,86 | 3,75 | 3,77 | 3,80 | 346 | 1.791.913 |
| 11/2/2025 | 3,78 | 3,87 | -0,77% | 3,51 | 3,88 | 3,78 | 3,82 | 3,88 | 301 | 2.184.523 |
| 10/2/2025 | 3,85 | 3,90 | +0,78% | 3,75 | 3,98 | 3,87 | 3,82 | 3,90 | 290 | 1.757.839 |
| 7/2/2025 | 3,89 | 3,87 | -1,28% | 3,76 | 4,00 | 3,88 | 3,84 | 3,87 | 416 | 2.423.093 |
| 6/2/2025 | 3,71 | 3,92 | +5,09% | 3,62 | 3,93 | 3,76 | 3,87 | 3,92 | 559 | 2.900.640 |
| 5/2/2025 | 3,55 | 3,73 | +6,88% | 3,46 | 3,74 | 3,61 | 3,67 | 3,73 | 538 | 2.782.088 |
| 4/2/2025 | 3,30 | 3,49 | +6,73% | 3,30 | 3,57 | 3,45 | 3,49 | 3,55 | 936 | 3.361.041 |
| 3/2/2025 | 3,21 | 3,27 | +3,15% | 3,15 | 3,34 | 3,26 | 3,27 | 3,34 | 410 | 1.529.029 |
| 31/1/2025 | 3,19 | 3,17 | +0,96% | 3,13 | 3,27 | 3,19 | 3,17 | 3,22 | 327 | 1.617.407 |
| 30/1/2025 | 3,18 | 3,14 | +0,64% | 3,12 | 3,23 | 3,18 | 3,14 | 3,22 | 338 | 1.403.258 |
| 29/1/2025 | 3,15 | 3,12 | +0,32% | 3,09 | 3,18 | 3,12 | 3,12 | 3,16 | 293 | 1.140.679 |
| 28/1/2025 | 3,19 | 3,11 | -1,58% | 3,09 | 3,27 | 3,21 | 3,11 | 3,16 | 291 | 1.274.372 |
| 27/1/2025 | 3,07 | 3,16 | +1,94% | 3,06 | 3,23 | 3,15 | 3,16 | 3,19 | 365 | 1.573.812 |
| 24/1/2025 | 3,10 | 3,10 | -1,90% | 3,04 | 3,18 | 3,11 | 3,06 | 3,10 | 284 | 1.075.505 |
| 23/1/2025 | 3,06 | 3,16 | +3,27% | 3,01 | 3,33 | 3,18 | 3,16 | 3,20 | 596 | 2.391.203 |
| 22/1/2025 | 3,05 | 3,06 | -0,33% | 3,02 | 3,09 | 3,06 | 3,05 | 3,06 | 277 | 1.217.918 |
| 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 |