São Paulo - Delayed Quote BRL
Méliuz S.A. (CASH3.SA)
7.49
+0.13
+(1.77%)
As of 2:14:43 PM GMT-3. Market Open.
Currency in BRL Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 13, 2025 | 7.36 | 7.76 | 7.36 | 7.49 | 7.49 | 2,352,000 |
| May 12, 2025 | 7.96 | 7.97 | 7.31 | 7.36 | 7.36 | 6,841,900 |
| May 9, 2025 | 7.50 | 7.94 | 7.39 | 7.85 | 7.85 | 6,039,300 |
| May 8, 2025 | 7.49 | 7.91 | 7.10 | 7.45 | 7.45 | 8,099,600 |
| May 7, 2025 | 7.24 | 7.30 | 6.78 | 7.30 | 7.30 | 7,243,000 |
| May 6, 2025 | 6.91 | 7.22 | 6.54 | 6.98 | 6.98 | 6,518,500 |
| May 5, 2025 | 6.97 | 7.78 | 6.46 | 6.76 | 6.76 | 8,741,200 |
| May 2, 2025 | 6.60 | 7.25 | 6.53 | 6.99 | 6.99 | 6,910,400 |
| Apr 30, 2025 | 6.59 | 6.80 | 6.10 | 6.42 | 6.42 | 4,911,700 |
| Apr 29, 2025 | 6.35 | 7.15 | 6.01 | 6.51 | 6.51 | 10,670,800 |
| Apr 28, 2025 | 6.15 | 6.63 | 5.88 | 6.08 | 6.08 | 8,016,800 |
| Apr 25, 2025 | 5.38 | 6.21 | 5.38 | 6.10 | 6.10 | 9,157,500 |
| Apr 24, 2025 | 5.46 | 5.52 | 4.92 | 5.11 | 5.11 | 6,141,500 |
| Apr 23, 2025 | 4.68 | 5.60 | 4.62 | 5.58 | 5.58 | 9,795,800 |
| Apr 22, 2025 | 3.88 | 4.59 | 3.83 | 4.53 | 4.53 | 8,223,400 |
| Apr 17, 2025 | 3.83 | 3.93 | 3.80 | 3.88 | 3.88 | 2,086,800 |
| Apr 16, 2025 | 3.80 | 4.11 | 3.78 | 3.90 | 3.90 | 4,536,800 |
| Apr 15, 2025 | 3.42 | 3.98 | 3.36 | 3.85 | 3.85 | 8,049,800 |
| Apr 14, 2025 | 3.25 | 3.32 | 3.24 | 3.26 | 3.26 | 499,200 |
| Apr 11, 2025 | 3.03 | 3.39 | 3.03 | 3.29 | 3.29 | 1,455,000 |
| Apr 10, 2025 | 3.10 | 3.15 | 3.00 | 3.03 | 3.03 | 651,100 |
| Apr 9, 2025 | 3.00 | 3.13 | 2.94 | 3.07 | 3.07 | 834,000 |
| Apr 8, 2025 | 3.06 | 3.17 | 3.01 | 3.03 | 3.03 | 403,300 |
| Apr 7, 2025 | 3.10 | 3.13 | 2.99 | 3.04 | 3.04 | 1,004,900 |
| Apr 4, 2025 | 3.24 | 3.25 | 3.12 | 3.13 | 3.13 | 614,500 |
| Apr 3, 2025 | 3.24 | 3.30 | 3.20 | 3.25 | 3.25 | 465,100 |
| Apr 2, 2025 | 3.29 | 3.32 | 3.18 | 3.26 | 3.26 | 478,500 |
| Apr 1, 2025 | 3.23 | 3.30 | 3.22 | 3.26 | 3.26 | 372,400 |
| Mar 31, 2025 | 3.47 | 3.48 | 3.22 | 3.27 | 3.27 | 1,535,200 |
| Mar 28, 2025 | 3.63 | 3.63 | 3.43 | 3.47 | 3.47 | 770,100 |
| Mar 27, 2025 | 3.66 | 3.68 | 3.54 | 3.63 | 3.63 | 567,100 |
| Mar 26, 2025 | 3.64 | 3.70 | 3.64 | 3.66 | 3.66 | 252,900 |
| Mar 25, 2025 | 3.67 | 3.73 | 3.62 | 3.64 | 3.64 | 491,600 |
| Mar 24, 2025 | 3.76 | 3.80 | 3.67 | 3.67 | 3.67 | 366,500 |
| Mar 21, 2025 | 3.75 | 3.84 | 3.68 | 3.76 | 3.76 | 713,100 |
| Mar 20, 2025 | 3.85 | 3.85 | 3.74 | 3.75 | 3.75 | 683,800 |
| Mar 19, 2025 | 3.57 | 3.82 | 3.54 | 3.82 | 3.82 | 1,454,400 |
| Mar 18, 2025 | 3.56 | 3.60 | 3.52 | 3.57 | 3.57 | 488,800 |
| Mar 17, 2025 | 3.54 | 3.65 | 3.54 | 3.59 | 3.59 | 557,200 |
| Mar 14, 2025 | 3.57 | 3.62 | 3.51 | 3.57 | 3.57 | 641,900 |
| Mar 13, 2025 | 3.48 | 3.69 | 3.46 | 3.60 | 3.60 | 1,162,900 |
| Mar 12, 2025 | 3.51 | 3.60 | 3.43 | 3.52 | 3.52 | 964,300 |
| Mar 11, 2025 | 3.43 | 3.53 | 3.43 | 3.52 | 3.52 | 721,300 |
| Mar 10, 2025 | 3.43 | 3.58 | 3.41 | 3.43 | 3.43 | 1,343,300 |
| Mar 7, 2025 | 3.82 | 3.85 | 3.49 | 3.51 | 3.51 | 3,655,600 |
| Mar 6, 2025 | 3.66 | 4.26 | 3.30 | 3.84 | 3.84 | 9,388,200 |
| Mar 5, 2025 | 3.22 | 3.30 | 3.14 | 3.30 | 3.30 | 577,300 |
| Feb 28, 2025 | 3.32 | 3.40 | 3.21 | 3.22 | 3.22 | 637,900 |
| Feb 27, 2025 | 3.29 | 3.47 | 3.28 | 3.38 | 3.38 | 1,304,800 |
| Feb 26, 2025 | 3.40 | 3.45 | 3.25 | 3.29 | 3.29 | 707,300 |
| Feb 25, 2025 | 3.42 | 3.47 | 3.37 | 3.39 | 3.39 | 507,100 |
| Feb 24, 2025 | 3.42 | 3.52 | 3.39 | 3.43 | 3.43 | 1,052,500 |
| Feb 21, 2025 | 3.28 | 3.56 | 3.25 | 3.42 | 3.42 | 2,977,100 |
| Feb 20, 2025 | 3.22 | 3.34 | 3.19 | 3.28 | 3.28 | 1,863,300 |
| Feb 19, 2025 | 3.15 | 3.22 | 3.13 | 3.21 | 3.21 | 1,712,400 |
| Feb 18, 2025 | 3.36 | 3.37 | 3.03 | 3.19 | 3.19 | 7,026,500 |
| Feb 17, 2025 | 3.83 | 3.83 | 3.36 | 3.36 | 3.36 | 7,784,200 |
| Feb 14, 2025 | 3.82 | 3.95 | 3.77 | 3.93 | 3.93 | 716,800 |
| Feb 13, 2025 | 3.82 | 3.92 | 3.76 | 3.84 | 3.84 | 1,167,300 |
| Feb 12, 2025 | 3.76 | 3.84 | 3.70 | 3.80 | 3.80 | 1,172,400 |
| Feb 11, 2025 | 3.85 | 3.88 | 3.71 | 3.84 | 3.84 | 1,170,100 |
| Feb 10, 2025 | 3.90 | 3.98 | 3.81 | 3.90 | 3.90 | 674,500 |
| Feb 7, 2025 | 3.84 | 3.99 | 3.77 | 3.83 | 3.83 | 1,092,200 |
| Feb 6, 2025 | 3.71 | 3.94 | 3.63 | 3.90 | 3.90 | 1,688,000 |
| Feb 5, 2025 | 3.53 | 3.75 | 3.47 | 3.71 | 3.71 | 1,727,300 |
| Feb 4, 2025 | 3.34 | 3.58 | 3.30 | 3.57 | 3.57 | 2,241,900 |
| Feb 3, 2025 | 3.15 | 3.35 | 3.15 | 3.29 | 3.29 | 849,700 |
| Jan 31, 2025 | 3.18 | 3.28 | 3.13 | 3.21 | 3.21 | 567,200 |
| Jan 30, 2025 | 3.15 | 3.23 | 3.13 | 3.19 | 3.19 | 291,600 |
| Jan 29, 2025 | 3.12 | 3.20 | 3.09 | 3.16 | 3.16 | 303,100 |
| Jan 28, 2025 | 3.21 | 3.27 | 3.12 | 3.12 | 3.12 | 551,700 |
| Jan 27, 2025 | 3.08 | 3.24 | 3.06 | 3.21 | 3.21 | 729,300 |
| Jan 24, 2025 | 3.10 | 3.19 | 3.06 | 3.07 | 3.07 | 437,400 |
| Jan 23, 2025 | 3.08 | 3.33 | 3.01 | 3.14 | 3.14 | 1,765,600 |
| Jan 22, 2025 | 3.08 | 3.10 | 3.03 | 3.07 | 3.07 | 291,300 |
| Jan 21, 2025 | 3.14 | 3.15 | 3.06 | 3.08 | 3.08 | 572,200 |
| Jan 20, 2025 | 3.06 | 3.15 | 2.99 | 3.13 | 3.13 | 928,900 |
| Jan 17, 2025 | 3.01 | 3.11 | 2.93 | 3.06 | 3.06 | 579,600 |
| Jan 16, 2025 | 2.95 | 3.05 | 2.92 | 3.00 | 3.00 | 565,500 |
| Jan 15, 2025 | 2.87 | 2.95 | 2.83 | 2.95 | 2.95 | 519,400 |
| Jan 14, 2025 | 2.75 | 2.93 | 2.75 | 2.87 | 2.87 | 902,500 |
| Jan 13, 2025 | 2.74 | 2.80 | 2.73 | 2.78 | 2.78 | 424,300 |
| Jan 10, 2025 | 2.75 | 2.79 | 2.71 | 2.74 | 2.74 | 387,700 |
| Jan 9, 2025 | 2.82 | 2.82 | 2.74 | 2.75 | 2.75 | 849,800 |
| Jan 8, 2025 | 2.84 | 2.87 | 2.69 | 2.78 | 2.78 | 864,200 |
| Jan 7, 2025 | 2.70 | 2.93 | 2.70 | 2.83 | 2.83 | 983,800 |
| Jan 6, 2025 | 2.63 | 2.74 | 2.63 | 2.74 | 2.74 | 652,000 |
| Jan 3, 2025 | 2.70 | 2.72 | 2.61 | 2.61 | 2.61 | 572,700 |
| Jan 2, 2025 | 2.75 | 2.76 | 2.69 | 2.70 | 2.70 | 248,500 |
| Dec 30, 2024 | 2.82 | 2.84 | 2.68 | 2.75 | 2.75 | 896,600 |
| Dec 27, 2024 | 2.69 | 2.91 | 2.68 | 2.82 | 2.82 | 1,240,900 |
| Dec 26, 2024 | 2.65 | 2.73 | 2.63 | 2.69 | 2.69 | 964,900 |
| Dec 23, 2024 | 2.76 | 2.76 | 2.65 | 2.65 | 2.65 | 727,000 |
| Dec 20, 2024 | 2.82 | 2.85 | 2.75 | 2.79 | 2.79 | 718,800 |
| Dec 19, 2024 | 2.53 | 2.81 | 2.53 | 2.74 | 2.74 | 1,218,600 |
| Dec 18, 2024 | 2.84 | 2.84 | 2.56 | 2.56 | 2.56 | 1,413,300 |
| Dec 17, 2024 | 2.91 | 2.91 | 2.77 | 2.84 | 2.84 | 859,300 |
| Dec 16, 2024 | 2.95 | 2.99 | 2.85 | 2.91 | 2.91 | 1,332,900 |
| Dec 13, 2024 | 3.03 | 3.04 | 2.95 | 2.95 | 2.95 | 1,622,700 |
| Dec 12, 2024 | 3.23 | 3.23 | 2.98 | 3.03 | 3.03 | 1,993,000 |
| Dec 11, 2024 | 3.15 | 3.25 | 3.11 | 3.23 | 3.23 | 1,086,800 |
| Dec 10, 2024 | 3.14 | 3.17 | 3.06 | 3.15 | 3.15 | 1,012,700 |
| Dec 9, 2024 | 3.22 | 3.22 | 3.04 | 3.11 | 3.11 | 826,800 |
| Dec 6, 2024 | 3.18 | 3.20 | 3.04 | 3.17 | 3.17 | 1,623,900 |
| Dec 5, 2024 | 3.19 | 3.24 | 3.11 | 3.17 | 3.17 | 1,939,700 |
| Dec 4, 2024 | 3.20 | 3.26 | 3.16 | 3.20 | 3.20 | 817,600 |
| Dec 3, 2024 | 3.32 | 3.39 | 3.15 | 3.23 | 3.23 | 1,747,600 |
| Dec 2, 2024 | 3.18 | 3.38 | 3.18 | 3.34 | 3.34 | 1,774,700 |
| Nov 29, 2024 | 3.33 | 3.34 | 3.10 | 3.21 | 3.21 | 3,452,500 |
| Nov 28, 2024 | 3.43 | 3.49 | 3.32 | 3.32 | 3.32 | 3,564,900 |
| Nov 27, 2024 | 3.36 | 3.49 | 3.36 | 3.44 | 3.44 | 1,274,900 |
| Nov 26, 2024 | 3.21 | 3.49 | 3.21 | 3.42 | 3.42 | 2,561,200 |
| Nov 25, 2024 | 3.20 | 3.22 | 3.12 | 3.20 | 3.20 | 1,170,100 |
| Nov 22, 2024 | 3.18 | 3.20 | 3.11 | 3.20 | 3.20 | 1,131,100 |
| Nov 21, 2024 | 3.31 | 3.31 | 3.14 | 3.18 | 3.18 | 1,559,600 |
| Nov 19, 2024 | 3.38 | 3.40 | 3.30 | 3.31 | 3.31 | 1,038,000 |
| Nov 18, 2024 | 3.33 | 3.40 | 3.30 | 3.38 | 3.38 | 488,800 |
| Nov 14, 2024 | 3.36 | 3.43 | 3.30 | 3.34 | 3.34 | 900,800 |
| Nov 13, 2024 | 3.29 | 3.39 | 3.25 | 3.39 | 3.39 | 1,653,800 |
| Nov 12, 2024 | 3.35 | 3.41 | 3.24 | 3.29 | 3.29 | 1,426,600 |
| Nov 11, 2024 | 3.42 | 3.44 | 3.32 | 3.35 | 3.35 | 686,200 |
| Nov 8, 2024 | 3.57 | 3.57 | 3.42 | 3.42 | 3.42 | 654,200 |
| Nov 7, 2024 | 3.65 | 3.65 | 3.41 | 3.54 | 3.54 | 1,031,100 |
| Nov 6, 2024 | 3.63 | 3.66 | 3.55 | 3.65 | 3.65 | 727,400 |
| Nov 5, 2024 | 3.47 | 3.67 | 3.47 | 3.67 | 3.67 | 721,700 |
| Nov 4, 2024 | 3.43 | 3.55 | 3.38 | 3.50 | 3.50 | 770,800 |
| Nov 1, 2024 | 3.43 | 3.47 | 3.38 | 3.40 | 3.40 | 434,100 |
| Oct 31, 2024 | 3.44 | 3.46 | 3.38 | 3.42 | 3.42 | 561,000 |
| Oct 30, 2024 | 3.42 | 3.49 | 3.42 | 3.42 | 3.42 | 494,700 |
| Oct 29, 2024 | 3.52 | 3.56 | 3.42 | 3.44 | 3.44 | 690,900 |
| Oct 28, 2024 | 3.50 | 3.57 | 3.48 | 3.55 | 3.55 | 641,500 |
| Oct 25, 2024 | 3.52 | 3.54 | 3.45 | 3.51 | 3.51 | 409,300 |
| Oct 24, 2024 | 3.45 | 3.54 | 3.45 | 3.49 | 3.49 | 364,700 |
| Oct 23, 2024 | 3.50 | 3.52 | 3.45 | 3.49 | 3.49 | 392,600 |
| Oct 22, 2024 | 3.45 | 3.61 | 3.40 | 3.52 | 3.52 | 1,213,900 |
| Oct 21, 2024 | 3.39 | 3.47 | 3.36 | 3.46 | 3.46 | 875,000 |
| Oct 18, 2024 | 3.57 | 3.57 | 3.38 | 3.40 | 3.40 | 905,100 |
| Oct 17, 2024 | 3.55 | 3.60 | 3.51 | 3.53 | 3.53 | 617,100 |
| Oct 16, 2024 | 3.63 | 3.65 | 3.56 | 3.59 | 3.59 | 417,000 |
| Oct 15, 2024 | 3.70 | 3.75 | 3.62 | 3.62 | 3.62 | 1,297,500 |
| Oct 14, 2024 | 3.50 | 3.70 | 3.44 | 3.69 | 3.69 | 1,418,900 |
| Oct 11, 2024 | 3.41 | 3.50 | 3.32 | 3.50 | 3.50 | 1,041,300 |
| Oct 10, 2024 | 3.49 | 3.57 | 3.39 | 3.40 | 3.40 | 1,463,800 |
| Oct 9, 2024 | 3.62 | 3.62 | 3.49 | 3.49 | 3.49 | 856,300 |
| Oct 8, 2024 | 3.65 | 3.70 | 3.62 | 3.62 | 3.62 | 595,300 |
| Oct 7, 2024 | 3.86 | 3.86 | 3.61 | 3.68 | 3.68 | 1,281,400 |
| Oct 4, 2024 | 3.87 | 3.87 | 3.73 | 3.76 | 3.76 | 538,600 |
| Oct 3, 2024 | 3.89 | 3.92 | 3.80 | 3.80 | 3.80 | 1,046,200 |
| Oct 2, 2024 | 3.98 | 4.00 | 3.87 | 3.87 | 3.87 | 992,900 |
| Oct 1, 2024 | 4.06 | 4.06 | 3.89 | 3.89 | 3.89 | 1,413,300 |
| Sep 30, 2024 | 4.15 | 4.16 | 4.06 | 4.06 | 4.06 | 720,400 |
| Sep 27, 2024 | 4.16 | 4.23 | 4.12 | 4.12 | 4.12 | 427,600 |
| Sep 26, 2024 | 4.27 | 4.28 | 4.13 | 4.19 | 4.19 | 1,027,900 |
| Sep 25, 2024 | 4.25 | 4.26 | 4.19 | 4.24 | 4.24 | 421,900 |
| Sep 24, 2024 | 4.27 | 4.37 | 4.23 | 4.26 | 4.26 | 1,258,100 |
| Sep 23, 2024 | 4.15 | 4.27 | 4.07 | 4.22 | 4.22 | 1,354,900 |
| Sep 20, 2024 | 4.11 | 4.18 | 4.07 | 4.17 | 4.17 | 1,508,500 |
| Sep 19, 2024 | 4.19 | 4.30 | 4.11 | 4.11 | 4.11 | 1,133,400 |
| Sep 18, 2024 | 4.31 | 4.37 | 4.16 | 4.19 | 4.19 | 2,148,900 |
| Sep 17, 2024 | 4.40 | 4.41 | 4.31 | 4.39 | 4.39 | 738,600 |
| Sep 16, 2024 | 4.37 | 4.42 | 4.29 | 4.42 | 4.42 | 2,412,000 |
| Sep 13, 2024 | 4.36 | 4.54 | 4.31 | 4.37 | 4.37 | 2,291,500 |
| Sep 12, 2024 | 4.28 | 4.37 | 4.23 | 4.33 | 4.33 | 1,515,500 |
| Sep 11, 2024 | 4.20 | 4.31 | 4.16 | 4.29 | 4.29 | 1,011,700 |
| Sep 10, 2024 | 4.29 | 4.29 | 4.17 | 4.18 | 4.18 | 1,075,800 |
| Sep 9, 2024 | 4.20 | 4.30 | 4.15 | 4.29 | 4.29 | 1,567,600 |
| Sep 6, 2024 | 4.41 | 4.41 | 4.19 | 4.19 | 4.19 | 1,350,800 |
| Sep 5, 2024 | 4.24 | 4.42 | 4.24 | 4.41 | 4.41 | 3,326,700 |
| Sep 4, 2024 | 4.21 | 4.42 | 4.20 | 4.24 | 4.24 | 2,420,600 |
| Sep 3, 2024 | 2.527136 Dividend | |||||
| Sep 3, 2024 | 4.07 | 4.44 | 3.94 | 4.26 | 4.26 | 8,114,200 |
| Sep 2, 2024 | 6.98 | 6.99 | 6.55 | 6.58 | 4.05 | 4,238,200 |
| Aug 30, 2024 | 6.74 | 6.90 | 6.69 | 6.90 | 4.25 | 2,062,200 |
| Aug 29, 2024 | 6.72 | 6.75 | 6.63 | 6.74 | 4.15 | 795,700 |
| Aug 28, 2024 | 6.67 | 6.77 | 6.54 | 6.72 | 4.14 | 1,056,400 |
| Aug 27, 2024 | 6.44 | 6.90 | 6.42 | 6.67 | 4.11 | 3,497,000 |
| Aug 26, 2024 | 6.40 | 6.45 | 6.24 | 6.44 | 3.97 | 1,151,200 |
| Aug 23, 2024 | 6.41 | 6.43 | 6.31 | 6.35 | 3.91 | 894,300 |
| Aug 22, 2024 | 6.39 | 6.39 | 6.31 | 6.32 | 3.89 | 462,300 |
| Aug 21, 2024 | 6.45 | 6.63 | 6.31 | 6.41 | 3.95 | 1,026,100 |
| Aug 20, 2024 | 6.43 | 6.49 | 6.31 | 6.39 | 3.94 | 617,900 |
| Aug 19, 2024 | 6.22 | 6.44 | 6.22 | 6.44 | 3.97 | 685,100 |
| Aug 16, 2024 | 6.28 | 6.39 | 6.20 | 6.22 | 3.83 | 935,300 |
| Aug 15, 2024 | 6.40 | 6.49 | 6.26 | 6.28 | 3.87 | 1,054,700 |
| Aug 14, 2024 | 6.30 | 6.40 | 6.12 | 6.40 | 3.94 | 1,282,500 |
| Aug 13, 2024 | 6.95 | 6.99 | 6.18 | 6.20 | 3.82 | 3,518,600 |
| Aug 12, 2024 | 6.38 | 6.93 | 6.38 | 6.92 | 4.26 | 3,473,100 |
| Aug 9, 2024 | 5.81 | 6.48 | 5.81 | 6.37 | 3.92 | 4,764,600 |
| Aug 8, 2024 | 5.58 | 5.67 | 5.57 | 5.65 | 3.48 | 542,700 |
| Aug 7, 2024 | 5.46 | 5.62 | 5.46 | 5.56 | 3.42 | 719,800 |
| Aug 6, 2024 | 5.46 | 5.53 | 5.39 | 5.41 | 3.33 | 566,100 |
| Aug 5, 2024 | 5.39 | 5.52 | 5.32 | 5.41 | 3.33 | 1,085,300 |
| Aug 2, 2024 | 5.45 | 5.63 | 5.45 | 5.63 | 3.47 | 793,800 |
| Aug 1, 2024 | 5.60 | 5.70 | 5.45 | 5.45 | 3.36 | 996,200 |
| Jul 31, 2024 | 5.61 | 5.65 | 5.57 | 5.57 | 3.43 | 375,300 |
| Jul 30, 2024 | 5.75 | 5.75 | 5.57 | 5.59 | 3.44 | 992,500 |
| Jul 29, 2024 | 5.85 | 5.85 | 5.73 | 5.74 | 3.54 | 531,300 |
| Jul 26, 2024 | 5.75 | 5.84 | 5.72 | 5.84 | 3.60 | 435,100 |
| Jul 25, 2024 | 5.80 | 5.85 | 5.72 | 5.72 | 3.52 | 532,400 |
| Jul 24, 2024 | 5.87 | 5.87 | 5.77 | 5.77 | 3.55 | 589,200 |
| Jul 23, 2024 | 5.80 | 5.89 | 5.72 | 5.89 | 3.63 | 691,400 |
| Jul 22, 2024 | 5.79 | 5.85 | 5.73 | 5.76 | 3.55 | 551,800 |
| Jul 19, 2024 | 5.75 | 5.87 | 5.72 | 5.79 | 3.57 | 880,400 |
| Jul 18, 2024 | 6.25 | 6.25 | 5.75 | 5.75 | 3.54 | 3,081,400 |
| Jul 17, 2024 | 6.14 | 6.28 | 6.06 | 6.26 | 3.86 | 1,582,100 |
| Jul 16, 2024 | 6.00 | 6.14 | 6.00 | 6.14 | 3.78 | 639,700 |
| Jul 15, 2024 | 6.11 | 6.18 | 5.99 | 6.00 | 3.70 | 1,162,500 |
| Jul 12, 2024 | 6.17 | 6.18 | 6.06 | 6.09 | 3.75 | 704,400 |
| Jul 11, 2024 | 6.07 | 6.21 | 6.04 | 6.15 | 3.79 | 1,298,900 |
| Jul 10, 2024 | 6.15 | 6.25 | 6.00 | 6.04 | 3.72 | 1,176,600 |
| Jul 9, 2024 | 6.20 | 6.25 | 6.11 | 6.11 | 3.76 | 765,200 |
| Jul 8, 2024 | 6.13 | 6.25 | 5.99 | 6.22 | 3.83 | 1,224,100 |
| Jul 5, 2024 | 6.02 | 6.38 | 6.00 | 6.19 | 3.81 | 3,678,800 |
| Jul 4, 2024 | 5.75 | 6.02 | 5.75 | 6.02 | 3.71 | 2,081,400 |
| Jul 3, 2024 | 5.51 | 5.80 | 5.51 | 5.73 | 3.53 | 1,985,600 |
| Jul 2, 2024 | 5.55 | 5.60 | 5.42 | 5.46 | 3.36 | 1,410,500 |
| Jul 1, 2024 | 5.94 | 5.95 | 5.55 | 5.55 | 3.42 | 3,744,300 |
| Jun 28, 2024 | 5.85 | 5.94 | 5.75 | 5.85 | 3.60 | 1,141,900 |
| Jun 27, 2024 | 5.64 | 5.84 | 5.62 | 5.84 | 3.60 | 1,737,700 |
| Jun 26, 2024 | 5.53 | 5.69 | 5.48 | 5.65 | 3.48 | 1,390,900 |
| Jun 25, 2024 | 5.62 | 5.70 | 5.54 | 5.58 | 3.44 | 890,600 |
| Jun 24, 2024 | 5.38 | 5.70 | 5.38 | 5.69 | 3.50 | 1,547,600 |
| Jun 21, 2024 | 5.35 | 5.45 | 5.25 | 5.38 | 3.31 | 2,049,900 |
| Jun 20, 2024 | 5.61 | 5.71 | 5.36 | 5.40 | 3.33 | 2,031,500 |
| Jun 19, 2024 | 5.65 | 5.76 | 5.56 | 5.57 | 3.43 | 1,309,900 |
| Jun 18, 2024 | 5.70 | 5.82 | 5.63 | 5.66 | 3.49 | 1,452,700 |
| Jun 17, 2024 | 5.84 | 5.85 | 5.65 | 5.70 | 3.51 | 1,195,300 |
| Jun 14, 2024 | 5.87 | 5.92 | 5.70 | 5.86 | 3.61 | 965,700 |
| Jun 13, 2024 | 5.78 | 5.95 | 5.60 | 5.87 | 3.62 | 1,209,200 |
| Jun 12, 2024 | 6.13 | 6.40 | 5.71 | 5.82 | 3.58 | 3,288,700 |
| Jun 11, 2024 | 5.32 | 6.21 | 5.32 | 6.15 | 3.79 | 5,744,700 |
| Jun 10, 2024 | 5.38 | 5.43 | 5.28 | 5.32 | 3.28 | 1,480,700 |
| Jun 7, 2024 | 5.34 | 5.39 | 5.31 | 5.38 | 3.31 | 401,800 |
| Jun 6, 2024 | 5.31 | 5.49 | 5.31 | 5.38 | 3.31 | 1,104,800 |
| Jun 5, 2024 | 5.35 | 5.44 | 5.29 | 5.34 | 3.29 | 1,818,400 |
| Jun 4, 2024 | 5.39 | 5.40 | 5.25 | 5.39 | 3.32 | 1,681,000 |
| Jun 3, 2024 | 5.30 | 5.47 | 5.25 | 5.40 | 3.33 | 1,550,700 |
| May 31, 2024 | 5.27 | 5.32 | 5.20 | 5.29 | 3.26 | 873,800 |
| May 29, 2024 | 5.30 | 5.32 | 5.15 | 5.30 | 3.26 | 1,013,200 |
| May 28, 2024 | 5.53 | 5.56 | 5.28 | 5.35 | 3.30 | 1,090,300 |
| May 27, 2024 | 5.34 | 5.46 | 5.32 | 5.44 | 3.35 | 744,200 |
| May 24, 2024 | 5.35 | 5.49 | 5.31 | 5.34 | 3.29 | 1,328,900 |
| May 23, 2024 | 5.55 | 5.66 | 5.30 | 5.37 | 3.31 | 2,107,900 |
| May 22, 2024 | 5.63 | 5.77 | 5.48 | 5.55 | 3.42 | 2,966,100 |
| May 21, 2024 | 6.15 | 6.25 | 5.64 | 5.70 | 3.51 | 3,510,700 |
| May 20, 2024 | 5.84 | 6.40 | 5.81 | 6.19 | 3.81 | 5,692,800 |
| May 17, 2024 | 5.75 | 5.90 | 5.63 | 5.88 | 3.62 | 1,648,300 |
| May 16, 2024 | 5.80 | 5.86 | 5.65 | 5.75 | 3.54 | 1,649,300 |
| May 15, 2024 | 5.55 | 5.96 | 5.55 | 5.79 | 3.57 | 3,011,700 |
| May 14, 2024 | 5.50 | 5.82 | 5.43 | 5.60 | 3.45 | 8,108,700 |
| May 13, 2024 | 4.95 | 5.14 | 4.90 | 5.10 | 3.14 | 3,873,800 |
Related Tickers
S1PO34.SA Spotify Technology S.A.
885.96
+0.94%
GOGL34.SA Alphabet Inc.
75.12
+0.54%
GOGL35.SA Alphabet Inc.
75.67
+0.52%
M1TA34.SA Meta Platforms, Inc.
132.00
+2.33%
BZ Kanzhun Limited
17.82
+0.06%
GENI Genius Sports Limited
10.57
+2.37%
ASST Asset Entities Inc.
6.37
-9.21%
GRPN Groupon, Inc.
25.80
-0.92%
BMBL Bumble Inc.
5.86
+0.60%
0700.HK TENCENT
506.000
-2.22%