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
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	1,00%	0,01	1,01	0,99	0,98	1,02	328K	152
27/04/2026	0,00%	0,00	1,00	1,00	0,98	1,00	96K	70
24/04/2026	0,00%	0,00	1,00	0,98	0,98	1,00	48K	35
23/04/2026	0,00%	0,00	1,00	0,99	0,98	1,00	155K	59
22/04/2026	0,00%	0,00	1,00	1,00	0,99	1,02	112K	48
20/04/2026	-1,96%	-0,02	1,00	0,99	0,99	1,00	184K	77
17/04/2026	0,99%	0,01	1,02	1,01	1,00	1,02	205K	63
16/04/2026	2,02%	0,02	1,01	1,00	0,99	1,01	171K	69
15/04/2026	-1,00%	-0,01	0,99	1,00	0,98	1,01	192K	90
14/04/2026	3,09%	0,03	1,00	0,97	0,97	1,01	388K	113
13/04/2026	0,00%	0,00	0,97	0,97	0,95	0,97	92K	60
10/04/2026	0,00%	0,00	0,97	0,97	0,95	0,98	205K	99
09/04/2026	0,00%	0,00	0,97	0,96	0,95	0,97	33K	64
08/04/2026	1,04%	0,01	0,97	0,96	0,94	0,98	287K	214
07/04/2026	0,00%	0,00	0,96	0,96	0,93	0,96	265K	137
06/04/2026	3,23%	0,03	0,96	0,93	0,93	0,97	387K	152
02/04/2026	2,20%	0,02	0,93	0,91	0,86	0,94	2M	421
01/04/2026	-2,15%	-0,02	0,91	0,93	0,90	0,95	747K	233
31/03/2026	-4,12%	-0,04	0,93	0,95	0,93	0,97	479K	220
30/03/2026	-3,00%	-0,03	0,97	1,00	0,94	1,00	400K	238
27/03/2026	0,00%	0,00	1,00	1,00	0,98	1,00	205K	91
26/03/2026	-2,91%	-0,03	1,00	1,02	0,99	1,02	260K	106
25/03/2026	1,98%	0,02	1,03	1,02	1,01	1,03	47K	48
24/03/2026	-2,88%	-0,03	1,01	1,01	0,99	1,02	269K	139
23/03/2026	2,97%	0,03	1,04	1,01	1,01	1,04	277K	108
20/03/2026	-1,94%	-0,02	1,01	1,03	1,01	1,03	57K	59
19/03/2026	-0,96%	-0,01	1,03	1,04	1,02	1,04	221K	80
18/03/2026	-0,95%	-0,01	1,04	1,03	1,03	1,05	67K	58
17/03/2026	-0,94%	-0,01	1,05	1,04	1,04	1,06	115K	82
16/03/2026	1,92%	0,02	1,06	1,03	1,03	1,06	69K	57
13/03/2026	-0,95%	-0,01	1,04	1,05	1,02	1,06	78K	100
12/03/2026	-3,67%	-0,04	1,05	1,09	1,03	1,11	231K	186
11/03/2026	-2,68%	-0,03	1,09	1,10	1,09	1,12	62K	79
10/03/2026	2,75%	0,03	1,12	1,10	1,07	1,12	390K	166
09/03/2026	-2,68%	-0,03	1,09	1,11	1,09	1,12	209K	121
06/03/2026	-0,88%	-0,01	1,12	1,11	1,11	1,13	61K	63
05/03/2026	0,00%	0,00	1,13	1,11	1,10	1,14	134K	111
04/03/2026	-0,88%	-0,01	1,13	1,14	1,12	1,15	74K	75
03/03/2026	-1,72%	-0,02	1,14	1,16	1,13	1,16	154K	94
02/03/2026	0,00%	0,00	1,16	1,15	1,15	1,17	121K	85
27/02/2026	-2,52%	-0,03	1,16	1,19	1,15	1,19	331K	152
26/02/2026	-4,03%	-0,05	1,19	1,22	1,19	1,23	224K	96
25/02/2026	0,00%	0,00	1,24	1,25	1,21	1,25	428K	77
24/02/2026	0,81%	0,01	1,24	1,23	1,22	1,26	325K	113
23/02/2026	-0,81%	-0,01	1,23	1,24	1,21	1,24	203K	51
20/02/2026	0,81%	0,01	1,24	1,22	1,20	1,24	646K	134
19/02/2026	2,50%	0,03	1,23	1,20	1,18	1,23	619K	544
18/02/2026	3,45%	0,04	1,20	1,14	1,14	1,20	265K	328
13/02/2026	0,00%	0,00	1,16	1,16	1,13	1,17	341K	147
12/02/2026	-0,85%	-0,01	1,16	1,17	1,15	1,18	171K	54
11/02/2026	1,74%	0,02	1,17	1,15	1,14	1,17	245K	97
10/02/2026	0,00%	0,00	1,15	1,14	1,13	1,15	207K	76
09/02/2026	1,77%	0,02	1,15	1,13	1,13	1,15	77K	62
06/02/2026	-0,88%	-0,01	1,13	1,13	1,11	1,14	183K	103
05/02/2026	-0,87%	-0,01	1,14	1,15	1,12	1,15	150K	69
04/02/2026	-0,86%	-0,01	1,15	1,14	1,12	1,16	163K	101
03/02/2026	1,75%	0,02	1,16	1,13	1,13	1,16	417K	115
02/02/2026	-1,72%	-0,02	1,14	1,16	1,13	1,16	248K	181
30/01/2026	-3,33%	-0,04	1,16	1,21	1,15	1,21	241K	156
29/01/2026	-1,64%	-0,02	1,20	1,22	1,19	1,24	377K	152
28/01/2026	-0,81%	-0,01	1,22	1,22	1,21	1,24	355K	138
27/01/2026	0,00%	0,00	1,23	1,24	1,23	1,25	235K	94
26/01/2026	-0,81%	-0,01	1,23	1,24	1,22	1,24	294K	83
23/01/2026	0,81%	0,01	1,24	1,23	1,23	1,24	250K	86
22/01/2026	0,00%	0,00	1,23	1,24	1,22	1,24	412K	195
21/01/2026	-0,81%	-0,01	1,23	1,23	1,22	1,24	202K	73
20/01/2026	1,64%	0,02	1,24	1,24	1,22	1,24	30K	37
19/01/2026	-1,61%	-0,02	1,22	1,23	1,22	1,24	80K	47
16/01/2026	-0,80%	-0,01	1,24	1,23	1,21	1,24	366K	225
15/01/2026	1,63%	0,02	1,25	1,23	1,22	1,25	194K	68
14/01/2026	0,00%	0,00	1,23	1,24	1,20	1,24	359K	152
13/01/2026	0,00%	0,00	1,23	1,24	1,22	1,25	343K	153
12/01/2026	-1,60%	-0,02	1,23	1,23	1,22	1,25	123K	108
09/01/2026	0,81%	0,01	1,25	1,25	1,23	1,27	103K	68
08/01/2026	-2,36%	-0,03	1,24	1,28	1,24	1,28	137K	137
07/01/2026	-1,55%	-0,02	1,27	1,30	1,25	1,30	76K	50
06/01/2026	1,57%	0,02	1,29	1,25	1,25	1,30	265K	119
05/01/2026	1,60%	0,02	1,27	1,26	1,26	1,28	347K	58
02/01/2026	-1,57%	-0,02	1,25	1,28	1,25	1,28	196K	96
30/12/2025	4,10%	0,05	1,27	1,22	1,21	1,27	584K	122
29/12/2025	-1,61%	-0,02	1,22	1,24	1,21	1,24	138K	71
26/12/2025	-2,36%	-0,03	1,24	1,26	1,22	1,26	167K	99
23/12/2025	-	-	1,27	1,23	1,22	1,27	288K	105

Date,Open,High,Low,Close,Volume
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
27-Apr-26,1.00,1.00,0.98,1.00,95740
24-Apr-26,0.98,1.00,0.98,1.00,47990
23-Apr-26,0.99,1.00,0.98,1.00,155159
22-Apr-26,1.00,1.02,0.99,1.00,112381
20-Apr-26,0.99,1.00,0.99,1.00,184045
17-Apr-26,1.01,1.02,1.00,1.02,205315
16-Apr-26,1.00,1.01,0.99,1.01,170944
15-Apr-26,1.00,1.01,0.98,0.99,191961
14-Apr-26,0.97,1.01,0.97,1.00,387648
13-Apr-26,0.97,0.97,0.95,0.97,92330
10-Apr-26,0.97,0.98,0.95,0.97,205492
09-Apr-26,0.96,0.97,0.95,0.97,33397
08-Apr-26,0.96,0.98,0.94,0.97,286801
07-Apr-26,0.96,0.96,0.93,0.96,264968
06-Apr-26,0.93,0.97,0.93,0.96,386838
02-Apr-26,0.91,0.94,0.86,0.93,1767195
01-Apr-26,0.93,0.95,0.90,0.91,746726
31-Mar-26,0.95,0.97,0.93,0.93,478933
30-Mar-26,1.00,1.00,0.94,0.97,399758
27-Mar-26,1.00,1.00,0.98,1.00,205142
26-Mar-26,1.02,1.02,0.99,1.00,260293
25-Mar-26,1.02,1.03,1.01,1.03,46515
24-Mar-26,1.01,1.02,0.99,1.01,269305
23-Mar-26,1.01,1.04,1.01,1.04,277327
20-Mar-26,1.03,1.03,1.01,1.01,56901
19-Mar-26,1.04,1.04,1.02,1.03,220777
18-Mar-26,1.03,1.05,1.03,1.04,67049
17-Mar-26,1.04,1.06,1.04,1.05,114824
16-Mar-26,1.03,1.06,1.03,1.06,68699
13-Mar-26,1.05,1.06,1.02,1.04,78395
12-Mar-26,1.09,1.11,1.03,1.05,231460
11-Mar-26,1.10,1.12,1.09,1.09,61872
10-Mar-26,1.10,1.12,1.07,1.12,390392
09-Mar-26,1.11,1.12,1.09,1.09,208730
06-Mar-26,1.11,1.13,1.11,1.12,61140
05-Mar-26,1.11,1.14,1.10,1.13,134456
04-Mar-26,1.14,1.15,1.12,1.13,73958
03-Mar-26,1.16,1.16,1.13,1.14,153956
02-Mar-26,1.15,1.17,1.15,1.16,121243
27-Feb-26,1.19,1.19,1.15,1.16,330935
26-Feb-26,1.22,1.23,1.19,1.19,223747
25-Feb-26,1.25,1.25,1.21,1.24,427703
24-Feb-26,1.23,1.26,1.22,1.24,324730
23-Feb-26,1.24,1.24,1.21,1.23,203024
20-Feb-26,1.22,1.24,1.20,1.24,645689
19-Feb-26,1.20,1.23,1.18,1.23,618538
18-Feb-26,1.14,1.20,1.14,1.20,265324
13-Feb-26,1.16,1.17,1.13,1.16,341111
12-Feb-26,1.17,1.18,1.15,1.16,170725
11-Feb-26,1.15,1.17,1.14,1.17,244720
10-Feb-26,1.14,1.15,1.13,1.15,206948
09-Feb-26,1.13,1.15,1.13,1.15,76635
06-Feb-26,1.13,1.14,1.11,1.13,183175
05-Feb-26,1.15,1.15,1.12,1.14,150148
04-Feb-26,1.14,1.16,1.12,1.15,163477
03-Feb-26,1.13,1.16,1.13,1.16,417255
02-Feb-26,1.16,1.16,1.13,1.14,248160
30-Jan-26,1.21,1.21,1.15,1.16,241103
29-Jan-26,1.22,1.24,1.19,1.20,377006
28-Jan-26,1.22,1.24,1.21,1.22,354952
27-Jan-26,1.24,1.25,1.23,1.23,234517
26-Jan-26,1.24,1.24,1.22,1.23,293551
23-Jan-26,1.23,1.24,1.23,1.24,249749
22-Jan-26,1.24,1.24,1.22,1.23,412064
21-Jan-26,1.23,1.24,1.22,1.23,201797
20-Jan-26,1.24,1.24,1.22,1.24,29911
19-Jan-26,1.23,1.24,1.22,1.22,79818
16-Jan-26,1.23,1.24,1.21,1.24,366418
15-Jan-26,1.23,1.25,1.22,1.25,193757
14-Jan-26,1.24,1.24,1.20,1.23,358790
13-Jan-26,1.24,1.25,1.22,1.23,343490
12-Jan-26,1.23,1.25,1.22,1.23,122550
09-Jan-26,1.25,1.27,1.23,1.25,103472
08-Jan-26,1.28,1.28,1.24,1.24,137041
07-Jan-26,1.30,1.30,1.25,1.27,75928
06-Jan-26,1.25,1.30,1.25,1.29,264502
05-Jan-26,1.26,1.28,1.26,1.27,346578
02-Jan-26,1.28,1.28,1.25,1.25,196158
30-Dec-25,1.22,1.27,1.21,1.27,584237
29-Dec-25,1.24,1.24,1.21,1.22,137668
26-Dec-25,1.26,1.26,1.22,1.24,166739
23-Dec-25,1.23,1.27,1.22,1.27,288344

*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