Meliuz S.A (CASH3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.37 | 6.56028368794 | 5.64 | 6.02 | 5.42 | 1993980 | 5.66228107 | CS |
| 4 | 0.7 | 13.1826741996 | 5.31 | 6.4 | 5.25 | 1794280 | 5.69508379 | CS |
| 12 | 1.45 | 31.798245614 | 4.56 | 6.4 | 4.22 | 2151800 | 5.25032117 | CS |
| 26 | -1.6 | -21.0249671485 | 7.61 | 8.83 | 4.22 | 2275595 | 6.38811115 | CS |
| 52 | -1.98 | -24.7809762203 | 7.99 | 10.4 | 4.22 | 2495167 | 7.00939228 | CS |
| 156 | -79.33788899 | -92.9582323932 | 85.34788899 | 128.05515949 | 4.22 | 22069567 | 23.27416458 | CS |
| 260 | -10.08645856 | -62.6625945229 | 16.09645856 | 128.05515949 | 4.22 | 18609803 | 23.99881439 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720128540 | 6.01 | 0.29 | 5.07 | 5.75 | 6.0199999 | 5.75 | 2077000 |
| 1720042200 | 5.72 | 0.24 | 4.38 | 5.51 | 5.8 | 5.51 | 1979900 |
| 1719955800 | 5.48 | -0.09 | -1.62 | 5.55 | 5.6 | 5.42 | 1409100 |
| 1719869400 | 5.57 | -0.28 | -4.79 | 5.94 | 5.95 | 5.55 | 3718400 |
| 1719610200 | 5.85 | 0.03 | 0.52 | 5.85 | 5.94 | 5.75 | 1141400 |
| 1719523800 | 5.82 | 0.2 | 3.56 | 5.64 | 5.84 | 5.62 | 1721100 |
| 1719437400 | 5.62 | 0.04 | 0.72 | 5.53 | 5.69 | 5.48 | 1386200 |
| 1719351000 | 5.58 | -0.07 | -1.24 | 5.62 | 5.7 | 5.54 | 888900 |
| 1719264600 | 5.65 | 0.2 | 3.67 | 5.38 | 5.7 | 5.38 | 1544900 |
| 1719005400 | 5.45 | 0.1 | 1.87 | 5.35 | 5.45 | 5.25 | 2044000 |
| 1718918940 | 5.35 | -0.22 | -3.95 | 5.61 | 5.71 | 5.35 | 2014900 |
| 1718832540 | 5.57 | -0.08 | -1.42 | 5.65 | 5.76 | 5.5599999 | 1276800 |
| 1718746200 | 5.65 | -0.05 | -0.88 | 5.7 | 5.82 | 5.63 | 1439900 |
| 1718659800 | 5.7 | -0.14 | -2.40 | 5.84 | 5.85 | 5.65 | 1192700 |
| 1718400600 | 5.84 | -0.03 | -0.51 | 5.87 | 5.92 | 5.7 | 965700 |
| 1718314200 | 5.87 | 0.12 | 2.09 | 5.78 | 5.95 | 5.6 | 1193800 |
| 1718227800 | 5.75 | -0.38 | -6.20 | 6.13 | 6.4 | 5.71 | 3278900 |
| 1718141400 | 6.13 | 0.81 | 15.23 | 5.32 | 6.21 | 5.32 | 5713500 |
| 1718055000 | 5.32 | -0.08 | -1.48 | 5.38 | 5.43 | 5.28 | 1470100 |
| 1717795800 | 5.4 | 0 | 0.00 | 5.34 | 5.4 | 5.3099999 | 401800 |
| 1717709400 | 5.4 | 0.06 | 1.12 | 5.3099999 | 5.49 | 5.3099999 | 1103600 |
| 1717622940 | 5.34 | -0.03 | -0.56 | 5.35 | 5.44 | 5.29 | 1813200 |
| 1717536600 | 5.37 | -0.1 | -1.83 | 5.39 | 5.4 | 5.25 | 1658200 |
| 1717450200 | 5.47 | 0.18 | 3.40 | 5.3 | 5.48 | 5.25 | 1529000 |
| 1717191000 | 5.29 | 0 | 0.00 | 5.2699999 | 5.32 | 5.2 | 873700 |
| 1717018140 | 5.29 | -0.06 | -1.12 | 5.3 | 5.32 | 5.15 | 1012500 |
| 1716931740 | 5.35 | -0.11 | -2.01 | 5.53 | 5.5599999 | 5.28 | 1088200 |
| 1716845340 | 5.46 | 0.12 | 2.25 | 5.34 | 5.47 | 5.32 | 732000 |
| 1716586200 | 5.34 | 0 | 0.00 | 5.35 | 5.49 | 5.3099999 | 1328100 |
| 1716499800 | 5.34 | -0.15 | -2.73 | 5.55 | 5.66 | 5.3 | 2106400 |
| 1716413340 | 5.49 | -0.22 | -3.85 | 5.63 | 5.7699999 | 5.48 | 2959600 |
| 1716327000 | 5.71 | -0.47 | -7.61 | 6.15 | 6.25 | 5.64 | 3485300 |
| 1716240600 | 6.18 | 0.3 | 5.10 | 5.84 | 6.4 | 5.8099999 | 5680100 |
| 1715981400 | 5.88 | 0.18 | 3.16 | 5.75 | 5.9 | 5.63 | 1647100 |
| 1715895000 | 5.7 | -0.06 | -1.04 | 5.8 | 5.86 | 5.65 | 1630500 |
| 1715808600 | 5.76 | 0.15 | 2.67 | 5.55 | 5.96 | 5.55 | 2987600 |
| 1715722200 | 5.61 | 0.5 | 9.78 | 5.5 | 5.82 | 5.43 | 8089300 |
| 1715635800 | 5.11 | 0.23 | 4.71 | 4.95 | 5.14 | 4.9 | 3855200 |
| 1715376600 | 4.88 | 0.22 | 4.72 | 4.89 | 5.14 | 4.78 | 9508700 |
| 1715290140 | 4.66 | 0.09 | 1.97 | 4.6 | 4.74 | 4.5 | 2350700 |
| 1715203800 | 4.57 | -0.04 | -0.87 | 4.6 | 4.6 | 4.5 | 1108600 |
| 1715117400 | 4.61 | 0.02 | 0.44 | 4.57 | 4.67 | 4.51 | 1992600 |
| 1715031000 | 4.59 | -0.06 | -1.29 | 4.68 | 4.68 | 4.5599999 | 1346600 |
| 1714771800 | 4.65 | 0.01 | 0.22 | 4.65 | 4.7 | 4.6 | 2036700 |
| 1714685400 | 4.64 | 0.18 | 4.04 | 4.54 | 4.68 | 4.5199999 | 2101600 |
| 1714512600 | 4.46 | -0.05 | -1.11 | 4.5 | 4.5599999 | 4.43 | 1727600 |
| 1714426200 | 4.51 | -0.05 | -1.10 | 4.5599999 | 4.62 | 4.49 | 986900 |
| 1714167000 | 4.5599999 | 0.08 | 1.79 | 4.5199999 | 4.66 | 4.5 | 1346200 |
| 1714080540 | 4.48 | 0 | 0.00 | 4.5 | 4.58 | 4.46 | 1397500 |
| 1713994200 | 4.48 | -0.09 | -1.97 | 4.59 | 4.59 | 4.46 | 1248900 |
| 1713907800 | 4.57 | 0 | 0.00 | 4.51 | 4.66 | 4.48 | 1795200 |
| 1713821340 | 4.57 | -0.01 | -0.22 | 4.64 | 4.72 | 4.55 | 2772800 |
| 1713562200 | 4.58 | 0.18 | 4.09 | 4.38 | 4.64 | 4.36 | 2558100 |
| 1713475800 | 4.4 | 0.03 | 0.69 | 4.34 | 4.42 | 4.22 | 1976700 |
| 1713389400 | 4.37 | 0.05 | 1.16 | 4.37 | 4.47 | 4.3 | 1892300 |
| 1713302940 | 4.32 | -0.06 | -1.37 | 4.3 | 4.39 | 4.2699999 | 1746700 |
| 1713216600 | 4.38 | -0.02 | -0.45 | 4.41 | 4.45 | 4.28 | 2619700 |
| 1712957400 | 4.4 | -0.13 | -2.87 | 4.5599999 | 4.58 | 4.4 | 1958900 |
| 1712870940 | 4.53 | -0.02 | -0.44 | 4.5599999 | 4.72 | 4.53 | 1969800 |
| 1712784540 | 4.55 | -0.07 | -1.52 | 4.58 | 4.58 | 4.49 | 1084100 |
| 1712698140 | 4.62 | -0.02 | -0.43 | 4.66 | 4.72 | 4.55 | 1642000 |
| 1712611740 | 4.64 | 0.05 | 1.09 | 4.65 | 4.7 | 4.54 | 1963800 |
| 1712352600 | 4.59 | 0.06 | 1.32 | 4.5199999 | 4.63 | 4.46 | 1554200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
