TipRanks
Go Ultimate55% OFF

Meliuz SA (CASH3) Historical Prices

BR:CASH3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264.174.173.994.134.13-1.20%1,260,4000.73
Oct 29, 20264.234.264.134.184.18-0.71%902,4000.52
Oct 28, 20264.314.344.094.214.21-2.32%1,344,3000.78
Oct 27, 20264.114.394.114.314.31+6.42%2,235,2001.32
Oct 26, 20264.564.563.894.054.05-19.16%4,726,3002.91
Oct 23, 20264.925.044.875.015.01+2.24%861,2000.53
Oct 22, 20265.115.144.884.904.90-4.85%1,468,5000.91
Oct 21, 20265.085.185.015.155.15+1.78%1,179,0000.72
Oct 20, 20265.105.154.995.065.06+0.40%1,424,9000.87
Oct 19, 20265.005.144.985.045.04+1.00%853,1000.51
Oct 16, 20265.055.054.894.994.99-0.20%932,2000.56
Oct 15, 20264.995.094.885.005.00-0.20%1,263,7000.69
Oct 14, 20265.065.064.865.015.01-1.38%1,292,1000.71
Oct 13, 20264.965.184.955.085.08+0.79%1,351,3000.74
Oct 12, 20265.045.104.935.045.04+0.00%00.00
Oct 09, 20265.005.104.935.045.04+1.61%3,197,0001.75
Oct 08, 20265.035.224.894.964.96-1.00%3,140,6001.74
Oct 07, 20265.315.314.865.015.01-6.00%5,283,7003.02
Oct 06, 20265.155.435.155.335.33+3.29%1,444,9000.83
Oct 05, 20265.435.545.085.165.16-1.90%2,506,2001.40
Oct 02, 20265.265.425.205.265.26-0.94%1,693,1000.93
Oct 01, 20265.315.425.275.315.31-0.75%1,026,6000.56
Sep 30, 20265.305.355.225.355.35+1.13%1,207,2000.66
Sep 29, 20265.315.435.235.295.29-0.38%773,0000.42
Sep 28, 20265.225.335.135.315.31+1.53%513,5000.28
Sep 25, 20265.155.285.135.235.23+1.75%1,440,1000.79
Sep 24, 20265.345.345.115.145.14-3.75%1,048,8000.58
Sep 23, 20265.495.585.345.345.34-3.44%872,0000.48
Sep 22, 20265.615.685.465.535.53-1.43%1,143,7000.64
Sep 21, 20265.845.975.615.615.61-2.09%2,009,8001.12
Sep 18, 20265.555.745.455.735.73+3.99%1,669,1000.94
Sep 17, 20265.395.705.375.515.51+2.23%2,618,5001.51
Sep 16, 20265.385.415.315.395.39+1.89%880,6000.51
Sep 15, 20265.315.435.205.295.29-0.38%1,339,9000.78
Sep 14, 20265.215.385.135.315.31+1.14%895,6000.52
Sep 11, 20265.255.405.225.255.25-0.57%1,011,1000.59
Sep 10, 20265.405.455.225.285.28-2.76%1,143,6000.66
Sep 09, 20265.315.535.305.435.43+1.69%1,187,1000.69
Sep 08, 20265.345.465.305.345.34-0.74%766,7000.45
Sep 07, 20265.385.665.385.385.38+0.00%00.00
Sep 04, 20265.605.665.385.385.38-4.27%1,498,1000.86
Sep 03, 20265.605.705.415.625.62+1.44%1,940,3001.11
Sep 02, 20265.545.585.155.545.54+4.33%2,368,6001.36
Sep 01, 20265.665.725.315.315.31-5.85%1,544,3000.90
Aug 31, 20265.515.645.315.645.64+1.99%1,895,0001.11
Aug 28, 20265.915.965.505.535.53-6.43%1,595,9000.94
Aug 27, 20265.726.005.695.915.91+3.14%2,566,9001.53
Aug 26, 20265.585.775.525.735.73+2.69%1,864,1001.12
Aug 25, 20265.485.585.415.585.58+2.01%1,059,3000.63
Aug 24, 20265.605.695.455.475.47-2.32%1,261,5000.76