Meliuz S.A (CASH3F)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867800 | 4.15 | 0.04 | 0.97 | 4.11 | 4.2 | 4.08 | 7235 |
| 1726781400 | 4.11 | -0.06 | -1.44 | 4.22 | 4.3 | 4.11 | 10770 |
| 1726695000 | 4.17 | -0.2 | -4.58 | 4.3 | 4.35 | 4.16 | 14055 |
| 1726608600 | 4.37 | -0.01 | -0.23 | 4.4 | 4.41 | 4.3099999 | 6113 |
| 1726522200 | 4.38 | 0.01 | 0.23 | 4.37 | 4.4 | 4.29 | 11663 |
| 1726263000 | 4.37 | 0.13 | 3.07 | 4.35 | 4.53 | 4.3 | 16919 |
| 1726176540 | 4.24 | -0.03 | -0.70 | 4.24 | 4.37 | 4.22 | 6736 |
| 1726090140 | 4.2699999 | 0.09 | 2.15 | 4.17 | 4.3099999 | 4.16 | 8418 |
| 1726003740 | 4.18 | -0.07 | -1.65 | 4.29 | 4.32 | 4.17 | 7975 |
| 1725917400 | 4.25 | 0.05 | 1.19 | 4.19 | 4.3 | 4.15 | 9727 |
| 1725658200 | 4.2 | -0.2 | -4.55 | 4.36 | 4.42 | 4.2 | 12244 |
| 1725571800 | 4.4 | 0.15 | 3.53 | 4.2699999 | 4.43 | 4.19 | 10175 |
| 1725485400 | 4.25 | -0.02 | -0.47 | 4.21 | 4.43 | 4.15 | 13871 |
| 1725399000 | 4.2699999 | -2.34 | -35.40 | 4 | 4.44 | 3.92 | 20428 |
| 1725312600 | 6.61 | -0.28 | -4.06 | 6.96 | 7 | 6.57 | 48518 |
| 1725053400 | 6.89 | 0.19 | 2.84 | 6.77 | 6.91 | 6.69 | 21165 |
| 1724967000 | 6.7 | -0.03 | -0.45 | 6.72 | 6.75 | 6.63 | 10541 |
| 1724880600 | 6.73 | 0.14 | 2.12 | 6.68 | 6.76 | 6.53 | 11232 |
| 1724794140 | 6.59 | 0.14 | 2.17 | 6.44 | 6.9 | 6.35 | 18299 |
| 1724707740 | 6.45 | 0.05 | 0.78 | 6.35 | 6.45 | 6.25 | 11868 |
| 1724448600 | 6.4 | 0.08 | 1.27 | 6.4 | 6.45 | 6.3099999 | 8890 |
| 1724362140 | 6.32 | -0.09 | -1.40 | 6.45 | 6.45 | 6.3099999 | 9371 |
| 1724275740 | 6.41 | 0.07 | 1.10 | 6.44 | 6.61 | 6.3099999 | 10681 |
| 1724189340 | 6.34 | -0.06 | -0.94 | 6.42 | 6.49 | 6.3099999 | 7728 |
| 1724102940 | 6.4 | 0.11 | 1.75 | 6.22 | 6.4 | 6.21 | 7506 |
| 1723843800 | 6.29 | -0.02 | -0.32 | 6.3 | 6.38 | 6.19 | 7735 |
| 1723757340 | 6.3099999 | -0.1 | -1.56 | 6.4 | 6.48 | 6.26 | 9050 |
| 1723671000 | 6.41 | 0.12 | 1.91 | 6.2 | 6.43 | 6.12 | 11302 |
| 1723584600 | 6.29 | -0.64 | -9.24 | 6.95 | 6.97 | 6.19 | 15590 |
| 1723498200 | 6.93 | 0.58 | 9.13 | 6.35 | 6.93 | 6.3 | 17973 |
| 1723239000 | 6.35 | 0.8 | 14.41 | 5.66 | 6.48 | 5.66 | 24861 |
| 1723152600 | 5.55 | -0.06 | -1.07 | 5.5599999 | 5.66 | 5.55 | 5366 |
| 1723066200 | 5.61 | 0.16 | 2.94 | 5.42 | 5.62 | 5.42 | 6034 |
| 1722979740 | 5.45 | 0 | 0.00 | 5.5 | 5.51 | 5.39 | 5823 |
| 1722893400 | 5.45 | -0.15 | -2.68 | 5.45 | 5.55 | 5.25 | 7792 |
| 1722634200 | 5.6 | 0.15 | 2.75 | 5.51 | 5.6 | 5.45 | 4788 |
| 1722547800 | 5.45 | -0.12 | -2.15 | 5.63 | 5.7 | 5.45 | 7489 |
| 1722461400 | 5.57 | -0.02 | -0.36 | 5.6 | 5.65 | 5.55 | 5682 |
| 1722374940 | 5.59 | -0.16 | -2.78 | 5.65 | 5.76 | 5.58 | 4554 |
| 1722288600 | 5.75 | 0.02 | 0.35 | 5.8 | 5.84 | 5.67 | 4881 |
| 1722029400 | 5.73 | 0.03 | 0.53 | 5.69 | 5.84 | 5.69 | 4337 |
| 1721943000 | 5.7 | -0.06 | -1.04 | 5.7 | 5.84 | 5.7 | 3701 |
| 1721856600 | 5.76 | -0.15 | -2.54 | 5.94 | 5.94 | 5.76 | 4686 |
| 1721770140 | 5.91 | 0.12 | 2.07 | 5.8 | 5.92 | 5.72 | 5250 |
| 1721683800 | 5.79 | 0.02 | 0.35 | 5.79 | 5.85 | 5.74 | 5496 |
| 1721424600 | 5.7699999 | -0.07 | -1.20 | 5.73 | 5.85 | 5.73 | 3486 |
| 1721338200 | 5.84 | -0.4 | -6.41 | 6.26 | 6.26 | 5.78 | 9248 |
| 1721251800 | 6.24 | 0.12 | 1.96 | 6.14 | 6.28 | 6.0599999 | 5867 |
| 1721165340 | 6.12 | 0.12 | 2.00 | 6 | 6.14 | 6 | 4384 |
| 1721079000 | 6 | -0.06 | -0.99 | 6.09 | 6.17 | 5.98 | 5979 |
| 1720819800 | 6.0599999 | -0.09 | -1.46 | 6.0599999 | 6.18 | 6.0599999 | 4541 |
| 1720733400 | 6.15 | 0.15 | 2.50 | 5.98 | 6.2 | 5.98 | 4901 |
| 1720647000 | 6 | -0.17 | -2.76 | 6.09 | 6.24 | 6 | 7121 |
| 1720560540 | 6.17 | -0.03 | -0.48 | 6.13 | 6.22 | 6.11 | 4463 |
| 1720474200 | 6.2 | 0.06 | 0.98 | 6.16 | 6.24 | 6 | 8513 |
| 1720215000 | 6.14 | 0.16 | 2.68 | 6.0199999 | 6.37 | 6 | 12828 |
| 1720128540 | 5.98 | 0.26 | 4.55 | 5.61 | 6 | 5.61 | 8598 |
| 1720042200 | 5.72 | 0.26 | 4.76 | 5.48 | 5.79 | 5.48 | 8257 |
| 1719955800 | 5.46 | -0.09 | -1.62 | 5.53 | 5.61 | 5.44 | 6815 |
| 1719869400 | 5.55 | -0.21 | -3.65 | 5.9 | 5.96 | 5.55 | 12452 |
| 1719610200 | 5.76 | -0.05 | -0.86 | 5.83 | 5.93 | 5.75 | 5174 |
| 1719523800 | 5.8099999 | 0.22 | 3.94 | 5.65 | 5.85 | 5.61 | 7047 |
| 1719437400 | 5.59 | 0.02 | 0.36 | 5.57 | 5.7 | 5.48 | 5229 |
| 1719351000 | 5.57 | 0.03 | 0.54 | 5.5599999 | 5.69 | 5.54 | 4952 |
| 1719264600 | 5.54 | 0.22 | 4.14 | 5.38 | 5.68 | 5.38 | 7237 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
