Cotação atual, histórico e gráfico do papel: MEAL3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações MEAL3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/11/2026	-3,85%	-0,03	0,75	0,79	0,74	0,81	238K	104
05/11/2026	-2,50%	-0,02	0,78	0,80	0,77	0,80	1M	122
04/11/2026	-2,44%	-0,02	0,80	0,82	0,79	0,84	89K	76
03/11/2026	7,89%	0,06	0,82	0,76	0,74	0,83	158K	190
30/10/2026	5,56%	0,04	0,76	0,71	0,70	0,77	293K	142
29/10/2026	1,41%	0,01	0,72	0,71	0,66	0,78	873K	333
28/10/2026	-8,97%	-0,07	0,71	0,78	0,71	0,79	215K	236
27/10/2026	0,00%	0,00	0,78	0,76	0,75	0,81	491K	176
26/10/2026	-16,13%	-0,15	0,78	0,85	0,63	0,86	827K	516
23/10/2026	3,33%	0,03	0,93	0,90	0,86	0,93	457K	2.083
22/10/2026	-2,17%	-0,02	0,90	0,93	0,90	0,93	283K	104
21/10/2026	-3,16%	-0,03	0,92	0,94	0,91	0,96	175K	111
20/10/2026	1,06%	0,01	0,95	0,94	0,93	0,97	386K	109
19/10/2026	2,17%	0,02	0,94	0,92	0,91	0,95	180K	106
16/10/2026	2,22%	0,02	0,92	0,91	0,90	0,92	41K	49
15/10/2026	-3,23%	-0,03	0,90	0,93	0,90	0,94	955K	159
14/10/2026	-5,10%	-0,05	0,93	0,98	0,92	0,98	152K	148
13/10/2026	-4,85%	-0,05	0,98	1,02	0,98	1,02	120K	119
09/10/2026	6,19%	0,06	1,03	0,98	0,98	1,05	452K	249
08/10/2026	-1,02%	-0,01	0,97	0,98	0,97	1,00	144K	113
07/10/2026	1,03%	0,01	0,98	0,97	0,96	1,01	408K	150
06/10/2026	0,00%	0,00	0,97	0,97	0,96	0,98	100K	70
05/10/2026	4,30%	0,04	0,97	0,96	0,95	1,01	662K	236
02/10/2026	-2,11%	-0,02	0,93	0,95	0,92	0,95	215K	137
01/10/2026	-2,06%	-0,02	0,95	0,96	0,92	0,97	195K	108
30/09/2026	2,11%	0,02	0,97	0,96	0,95	0,98	102K	82
29/09/2026	-5,94%	-0,06	0,95	1,01	0,95	1,01	1M	197
28/09/2026	1,00%	0,01	1,01	1,01	1,00	1,01	100K	65
25/09/2026	0,00%	0,00	1,00	1,01	1,00	1,01	261K	66
24/09/2026	-1,96%	-0,02	1,00	1,02	1,00	1,02	217K	73
23/09/2026	0,99%	0,01	1,02	1,00	1,00	1,04	190K	103
22/09/2026	3,06%	0,03	1,01	0,99	0,96	1,02	339K	248
21/09/2026	1,03%	0,01	0,98	0,98	0,96	1,01	341K	365
18/09/2026	4,30%	0,04	0,97	0,93	0,87	1,00	675K	318
17/09/2026	4,49%	0,04	0,93	0,89	0,87	0,93	273K	137
16/09/2026	1,14%	0,01	0,89	0,87	0,87	0,92	144K	77
15/09/2026	0,00%	0,00	0,88	0,88	0,85	0,90	200K	94
14/09/2026	-2,22%	-0,02	0,88	0,89	0,86	0,97	552K	522
11/09/2026	11,11%	0,09	0,90	0,81	0,80	0,93	725K	458
10/09/2026	9,46%	0,07	0,81	0,74	0,72	0,81	398K	372
09/09/2026	5,71%	0,04	0,74	0,70	0,69	0,74	106K	188
08/09/2026	2,94%	0,02	0,70	0,68	0,66	0,71	155K	124
04/09/2026	3,03%	0,02	0,68	0,67	0,65	0,70	130K	92
03/09/2026	0,00%	0,00	0,66	0,67	0,65	0,68	110K	100
02/09/2026	1,54%	0,01	0,66	0,65	0,64	0,68	224K	144
01/09/2026	1,56%	0,01	0,65	0,65	0,64	0,66	56K	66
31/08/2026	-5,88%	-0,04	0,64	0,68	0,64	0,70	167K	135
28/08/2026	1,49%	0,01	0,68	0,68	0,66	0,69	59K	53
27/08/2026	3,08%	0,02	0,67	0,66	0,66	0,69	166K	132
26/08/2026	0,00%	0,00	0,65	0,65	0,65	0,67	104K	71
25/08/2026	-1,52%	-0,01	0,65	0,66	0,64	0,67	138K	98
24/08/2026	-4,35%	-0,03	0,66	0,67	0,66	0,68	51K	61
21/08/2026	1,47%	0,01	0,69	0,67	0,67	0,71	225K	105
20/08/2026	-4,23%	-0,03	0,68	0,70	0,66	0,71	182K	123
19/08/2026	14,52%	0,09	0,71	0,63	0,61	0,72	240K	251
18/08/2026	-3,12%	-0,02	0,62	0,64	0,61	0,64	61K	58
17/08/2026	0,00%	0,00	0,64	0,65	0,63	0,65	81K	85
14/08/2026	12,28%	0,07	0,64	0,58	0,56	0,64	372K	256
13/08/2026	1,79%	0,01	0,57	0,56	0,56	0,57	64K	96
12/08/2026	-3,45%	-0,02	0,56	0,59	0,56	0,59	192K	89
11/08/2026	-1,69%	-0,01	0,58	0,59	0,58	0,60	83K	73
10/08/2026	0,00%	0,00	0,59	0,59	0,58	0,60	89K	52
07/08/2026	-1,67%	-0,01	0,59	0,59	0,58	0,60	80K	92
06/08/2026	1,69%	0,01	0,60	0,59	0,59	0,60	40K	50
05/08/2026	0,00%	0,00	0,59	0,59	0,58	0,60	80K	88
04/08/2026	-3,28%	-0,02	0,59	0,61	0,59	0,62	155K	122
03/08/2026	0,00%	0,00	0,61	0,62	0,60	0,63	85K	88
31/07/2026	1,67%	0,01	0,61	0,60	0,60	0,64	76K	191
30/07/2026	-1,64%	-0,01	0,60	0,62	0,60	0,62	47K	74
29/07/2026	-1,61%	-0,01	0,61	0,62	0,60	0,62	66K	74
28/07/2026	-1,59%	-0,01	0,62	0,63	0,60	0,63	115K	143
27/07/2026	-3,08%	-0,02	0,63	0,66	0,60	0,66	273K	331
24/07/2026	-2,99%	-0,02	0,65	0,68	0,65	0,68	82K	110
23/07/2026	-4,29%	-0,03	0,67	0,69	0,67	0,70	110K	113
22/07/2026	-1,41%	-0,01	0,70	0,70	0,68	0,71	206K	172
21/07/2026	2,90%	0,02	0,71	0,70	0,68	0,71	97K	128
20/07/2026	-4,17%	-0,03	0,69	0,73	0,69	0,73	123K	145
17/07/2026	-2,70%	-0,02	0,72	0,74	0,72	0,74	80K	76
16/07/2026	2,78%	0,02	0,74	0,72	0,71	0,74	128K	95
15/07/2026	-7,69%	-0,06	0,72	0,78	0,72	0,78	681K	1.070
14/07/2026	-1,27%	-0,01	0,78	0,80	0,78	0,80	157K	94
13/07/2026	-3,66%	-0,03	0,79	0,82	0,79	0,82	1M	223
10/07/2026	-2,38%	-0,02	0,82	0,85	0,81	0,85	360K	235
09/07/2026	-4,55%	-0,04	0,84	0,88	0,84	0,88	171K	154
08/07/2026	-2,22%	-0,02	0,88	0,91	0,88	0,91	119K	68
07/07/2026	0,00%	0,00	0,90	0,90	0,90	0,91	427K	69
06/07/2026	-1,10%	-0,01	0,90	0,91	0,89	0,92	627K	110
03/07/2026	-2,15%	-0,02	0,91	0,93	0,90	0,93	103K	82
02/07/2026	-1,06%	-0,01	0,93	0,94	0,93	0,95	34K	31
01/07/2026	-2,08%	-0,02	0,94	0,95	0,93	0,96	699K	89
30/06/2026	1,05%	0,01	0,96	0,95	0,95	0,96	159K	553
29/06/2026	-1,04%	-0,01	0,95	0,95	0,95	0,96	798K	76
26/06/2026	0,00%	0,00	0,96	0,96	0,95	0,96	229K	35
25/06/2026	0,00%	0,00	0,96	0,95	0,95	0,96	71K	38
24/06/2026	0,00%	0,00	0,96	0,96	0,95	0,96	655K	27
23/06/2026	-1,03%	-0,01	0,96	0,96	0,95	0,97	16K	30
22/06/2026	1,04%	0,01	0,97	0,96	0,95	0,97	165K	139
19/06/2026	0,00%	0,00	0,96	0,95	0,95	0,96	48K	58
18/06/2026	0,00%	0,00	0,96	0,95	0,95	0,96	84K	46
17/06/2026	0,00%	0,00	0,96	0,96	0,95	0,96	202K	36
16/06/2026	0,00%	0,00	0,96	0,96	0,95	0,96	41K	74
15/06/2026	0,00%	0,00	0,96	0,96	0,95	0,96	423K	77
12/06/2026	0,00%	0,00	0,96	0,96	0,95	0,96	13K	25
11/06/2026	0,00%	0,00	0,96	0,96	0,95	0,96	96K	43
10/06/2026	1,05%	0,01	0,96	0,95	0,94	0,96	87K	47
09/06/2026	0,00%	0,00	0,95	0,95	0,94	0,96	61K	38
08/06/2026	-1,04%	-0,01	0,95	0,96	0,95	0,96	91K	40
05/06/2026	1,05%	0,01	0,96	0,95	0,95	0,96	53K	30
03/06/2026	-2,06%	-0,02	0,95	0,96	0,95	0,96	123K	50
02/06/2026	1,04%	0,01	0,97	0,95	0,95	0,97	99K	43
01/06/2026	0,00%	0,00	0,96	0,95	0,95	0,96	97K	137
29/05/2026	1,05%	0,01	0,96	0,95	0,95	0,97	158K	43
28/05/2026	-2,06%	-0,02	0,95	0,97	0,95	0,98	58K	54
27/05/2026	-1,02%	-0,01	0,97	0,99	0,96	0,99	118K	66
26/05/2026	-2,97%	-0,03	0,98	0,98	0,98	0,99	48K	36
25/05/2026	0,00%	0,00	1,01	0,98	0,98	1,01	134K	68
22/05/2026	4,12%	0,04	1,01	0,96	0,95	1,01	143K	67
21/05/2026	1,04%	0,01	0,97	0,96	0,95	0,98	199K	66
20/05/2026	-1,03%	-0,01	0,96	0,95	0,95	0,97	176K	75
19/05/2026	-2,02%	-0,02	0,97	0,98	0,95	0,99	111K	71
18/05/2026	-1,00%	-0,01	0,99	1,00	0,97	1,00	99K	71
15/05/2026	-2,91%	-0,03	1,00	1,01	0,99	1,01	87K	61
14/05/2026	4,04%	0,04	1,03	0,98	0,96	1,03	268K	99
13/05/2026	-1,00%	-0,01	0,99	1,00	0,97	1,00	199K	79
12/05/2026	-1,96%	-0,02	1,00	1,02	0,98	1,02	126K	67
11/05/2026	-6,42%	-0,07	1,02	1,07	1,00	1,07	674K	251
08/05/2026	10,10%	0,10	1,09	1,00	1,00	1,09	1M	286
07/05/2026	1,02%	0,01	0,99	0,97	0,97	1,01	383K	209
06/05/2026	0,00%	0,00	0,98	0,98	0,96	0,99	290K	121
05/05/2026	2,08%	0,02	0,98	0,96	0,95	0,98	396K	77
04/05/2026	-2,04%	-0,02	0,96	0,98	0,95	0,99	142K	76
30/04/2026	-1,01%	-0,01	0,98	0,99	0,96	1,00	424K	147
29/04/2026	-1,98%	-0,02	0,99	1,01	0,98	1,01	346K	87
28/04/2026	-	-	1,01	0,99	0,98	1,02	328K	152

Date,Open,High,Low,Close,Volume
06-Nov-26,0.79,0.81,0.74,0.75,237885
05-Nov-26,0.80,0.80,0.77,0.78,1174352
04-Nov-26,0.82,0.84,0.79,0.80,89052
03-Nov-26,0.76,0.83,0.74,0.82,157852
30-Oct-26,0.71,0.77,0.70,0.76,293158
29-Oct-26,0.71,0.78,0.66,0.72,873172
28-Oct-26,0.78,0.79,0.71,0.71,215453
27-Oct-26,0.76,0.81,0.75,0.78,490925
26-Oct-26,0.85,0.86,0.63,0.78,827301
23-Oct-26,0.90,0.93,0.86,0.93,457133
22-Oct-26,0.93,0.93,0.90,0.90,282781
21-Oct-26,0.94,0.96,0.91,0.92,175351
20-Oct-26,0.94,0.97,0.93,0.95,386383
19-Oct-26,0.92,0.95,0.91,0.94,179604
16-Oct-26,0.91,0.92,0.90,0.92,40521
15-Oct-26,0.93,0.94,0.90,0.90,955426
14-Oct-26,0.98,0.98,0.92,0.93,152155
13-Oct-26,1.02,1.02,0.98,0.98,120159
09-Oct-26,0.98,1.05,0.98,1.03,451519
08-Oct-26,0.98,1.00,0.97,0.97,144183
07-Oct-26,0.97,1.01,0.96,0.98,408312
06-Oct-26,0.97,0.98,0.96,0.97,100423
05-Oct-26,0.96,1.01,0.95,0.97,662138
02-Oct-26,0.95,0.95,0.92,0.93,214912
01-Oct-26,0.96,0.97,0.92,0.95,194518
30-Sep-26,0.96,0.98,0.95,0.97,102367
29-Sep-26,1.01,1.01,0.95,0.95,1199696
28-Sep-26,1.01,1.01,1.00,1.01,99943
25-Sep-26,1.01,1.01,1.00,1.00,260905
24-Sep-26,1.02,1.02,1.00,1.00,217292
23-Sep-26,1.00,1.04,1.00,1.02,189987
22-Sep-26,0.99,1.02,0.96,1.01,338529
21-Sep-26,0.98,1.01,0.96,0.98,340955
18-Sep-26,0.93,1.00,0.87,0.97,675380
17-Sep-26,0.89,0.93,0.87,0.93,273232
16-Sep-26,0.87,0.92,0.87,0.89,143786
15-Sep-26,0.88,0.90,0.85,0.88,200037
14-Sep-26,0.89,0.97,0.86,0.88,551725
11-Sep-26,0.81,0.93,0.80,0.90,725236
10-Sep-26,0.74,0.81,0.72,0.81,398192
09-Sep-26,0.70,0.74,0.69,0.74,106430
08-Sep-26,0.68,0.71,0.66,0.70,154765
04-Sep-26,0.67,0.70,0.65,0.68,130346
03-Sep-26,0.67,0.68,0.65,0.66,109873
02-Sep-26,0.65,0.68,0.64,0.66,224450
01-Sep-26,0.65,0.66,0.64,0.65,56476
31-Aug-26,0.68,0.70,0.64,0.64,166729
28-Aug-26,0.68,0.69,0.66,0.68,59071
27-Aug-26,0.66,0.69,0.66,0.67,165847
26-Aug-26,0.65,0.67,0.65,0.65,103903
25-Aug-26,0.66,0.67,0.64,0.65,137626
24-Aug-26,0.67,0.68,0.66,0.66,50809
21-Aug-26,0.67,0.71,0.67,0.69,224634
20-Aug-26,0.70,0.71,0.66,0.68,182055
19-Aug-26,0.63,0.72,0.61,0.71,240098
18-Aug-26,0.64,0.64,0.61,0.62,60925
17-Aug-26,0.65,0.65,0.63,0.64,81247
14-Aug-26,0.58,0.64,0.56,0.64,372402
13-Aug-26,0.56,0.57,0.56,0.57,63904
12-Aug-26,0.59,0.59,0.56,0.56,192231
11-Aug-26,0.59,0.60,0.58,0.58,83408
10-Aug-26,0.59,0.60,0.58,0.59,88899
07-Aug-26,0.59,0.60,0.58,0.59,80310
06-Aug-26,0.59,0.60,0.59,0.60,40382
05-Aug-26,0.59,0.60,0.58,0.59,80332
04-Aug-26,0.61,0.62,0.59,0.59,154662
03-Aug-26,0.62,0.63,0.60,0.61,84791
31-Jul-26,0.60,0.64,0.60,0.61,75734
30-Jul-26,0.62,0.62,0.60,0.60,46919
29-Jul-26,0.62,0.62,0.60,0.61,66106
28-Jul-26,0.63,0.63,0.60,0.62,115033
27-Jul-26,0.66,0.66,0.60,0.63,273181
24-Jul-26,0.68,0.68,0.65,0.65,81731
23-Jul-26,0.69,0.70,0.67,0.67,109899
22-Jul-26,0.70,0.71,0.68,0.70,206209
21-Jul-26,0.70,0.71,0.68,0.71,96755
20-Jul-26,0.73,0.73,0.69,0.69,123111
17-Jul-26,0.74,0.74,0.72,0.72,79616
16-Jul-26,0.72,0.74,0.71,0.74,128354
15-Jul-26,0.78,0.78,0.72,0.72,681183
14-Jul-26,0.80,0.80,0.78,0.78,156608
13-Jul-26,0.82,0.82,0.79,0.79,1114020
10-Jul-26,0.85,0.85,0.81,0.82,359562
09-Jul-26,0.88,0.88,0.84,0.84,171078
08-Jul-26,0.91,0.91,0.88,0.88,118593
07-Jul-26,0.90,0.91,0.90,0.90,427351
06-Jul-26,0.91,0.92,0.89,0.90,626662
03-Jul-26,0.93,0.93,0.90,0.91,103310
02-Jul-26,0.94,0.95,0.93,0.93,33645
01-Jul-26,0.95,0.96,0.93,0.94,699490
30-Jun-26,0.95,0.96,0.95,0.96,159434
29-Jun-26,0.95,0.96,0.95,0.95,798390
26-Jun-26,0.96,0.96,0.95,0.96,228904
25-Jun-26,0.95,0.96,0.95,0.96,70510
24-Jun-26,0.96,0.96,0.95,0.96,655154
23-Jun-26,0.96,0.97,0.95,0.96,15989
22-Jun-26,0.96,0.97,0.95,0.97,164520
19-Jun-26,0.95,0.96,0.95,0.96,48246
18-Jun-26,0.95,0.96,0.95,0.96,84368
17-Jun-26,0.96,0.96,0.95,0.96,201604
16-Jun-26,0.96,0.96,0.95,0.96,40906
15-Jun-26,0.96,0.96,0.95,0.96,423303
12-Jun-26,0.96,0.96,0.95,0.96,12931
11-Jun-26,0.96,0.96,0.95,0.96,95719
10-Jun-26,0.95,0.96,0.94,0.96,87126
09-Jun-26,0.95,0.96,0.94,0.95,60547
08-Jun-26,0.96,0.96,0.95,0.95,90568
05-Jun-26,0.95,0.96,0.95,0.96,53201
03-Jun-26,0.96,0.96,0.95,0.95,122986
02-Jun-26,0.95,0.97,0.95,0.97,99157
01-Jun-26,0.95,0.96,0.95,0.96,97145
29-May-26,0.95,0.97,0.95,0.96,158179
28-May-26,0.97,0.98,0.95,0.95,57514
27-May-26,0.99,0.99,0.96,0.97,118035
26-May-26,0.98,0.99,0.98,0.98,47721
25-May-26,0.98,1.01,0.98,1.01,134148
22-May-26,0.96,1.01,0.95,1.01,143116
21-May-26,0.96,0.98,0.95,0.97,199448
20-May-26,0.95,0.97,0.95,0.96,175740
19-May-26,0.98,0.99,0.95,0.97,110709
18-May-26,1.00,1.00,0.97,0.99,98746
15-May-26,1.01,1.01,0.99,1.00,87242
14-May-26,0.98,1.03,0.96,1.03,267933
13-May-26,1.00,1.00,0.97,0.99,198980
12-May-26,1.02,1.02,0.98,1.00,125835
11-May-26,1.07,1.07,1.00,1.02,673519
08-May-26,1.00,1.09,1.00,1.09,1499419
07-May-26,0.97,1.01,0.97,0.99,383476
06-May-26,0.98,0.99,0.96,0.98,290221
05-May-26,0.96,0.98,0.95,0.98,396247
04-May-26,0.98,0.99,0.95,0.96,141503
30-Apr-26,0.99,1.00,0.96,0.98,423633
29-Apr-26,1.01,1.01,0.98,0.99,346279
28-Apr-26,0.99,1.02,0.98,1.01,328071

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MEAL3