MEAL3.SA(MEAL3.SA)
MEAL3.SA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $0.59 | $0.60 | $0.58 | $0.59 | 136,900 |
| 8/6/2026 | $0.59 | $0.60 | $0.59 | $0.60 | 67,600 |
| 8/5/2026 | $0.59 | $0.60 | $0.58 | $0.59 | 135,900 |
| 8/4/2026 | $0.61 | $0.62 | $0.59 | $0.59 | 256,100 |
| 8/3/2026 | $0.62 | $0.63 | $0.60 | $0.61 | 137,700 |
| 7/31/2026 | $0.60 | $0.64 | $0.60 | $0.61 | 122,400 |
| 7/30/2026 | $0.62 | $0.62 | $0.60 | $0.60 | 77,400 |
| 7/29/2026 | $0.62 | $0.62 | $0.60 | $0.61 | 108,300 |
| 7/28/2026 | $0.63 | $0.63 | $0.60 | $0.62 | 186,600 |
| 7/27/2026 | $0.66 | $0.66 | $0.60 | $0.63 | 442,800 |
| 7/24/2026 | $0.68 | $0.68 | $0.65 | $0.65 | 123,500 |
| 7/23/2026 | $0.69 | $0.70 | $0.67 | $0.67 | 160,500 |
| 7/22/2026 | $0.70 | $0.71 | $0.68 | $0.70 | 297,900 |
| 7/21/2026 | $0.70 | $0.71 | $0.68 | $0.71 | 138,800 |
| 7/20/2026 | $0.73 | $0.73 | $0.69 | $0.69 | 175,000 |
| 7/17/2026 | $0.74 | $0.74 | $0.72 | $0.72 | 109,700 |
| 7/16/2026 | $0.72 | $0.74 | $0.71 | $0.74 | 176,400 |
| 7/15/2026 | $0.78 | $0.78 | $0.72 | $0.72 | 915,800 |
| 7/14/2026 | $0.80 | $0.80 | $0.78 | $0.78 | 199,600 |
| 7/13/2026 | $0.82 | $0.82 | $0.79 | $0.79 | 1.39M |
| 7/10/2026 | $0.85 | $0.85 | $0.81 | $0.82 | 437,300 |
| 7/9/2026 | $0.88 | $0.88 | $0.84 | $0.84 | 199,100 |
| 7/8/2026 | $0.91 | $0.91 | $0.88 | $0.88 | 135,400 |
| 7/7/2026 | $0.90 | $0.91 | $0.90 | $0.90 | 474,800 |
| 7/6/2026 | $0.91 | $0.92 | $0.89 | $0.90 | 697,900 |
| 7/3/2026 | $0.93 | $0.93 | $0.90 | $0.91 | 112,700 |
| 7/2/2026 | $0.94 | $0.95 | $0.93 | $0.93 | 35,900 |
| 7/1/2026 | $0.95 | $0.96 | $0.93 | $0.94 | 736,300 |
| 6/30/2026 | $0.95 | $0.96 | $0.95 | $0.96 | 171,300 |
| 6/29/2026 | $0.95 | $0.96 | $0.95 | $0.95 | 840,400 |
| 6/26/2026 | $0.96 | $0.96 | $0.95 | $0.96 | 239,500 |
| 6/25/2026 | $0.95 | $0.96 | $0.95 | $0.96 | 74,000 |
| 6/24/2026 | $0.96 | $0.96 | $0.95 | $0.96 | 682,600 |
| 6/23/2026 | $0.96 | $0.97 | $0.95 | $0.96 | 21,500 |
| 6/22/2026 | $0.96 | $0.97 | $0.95 | $0.97 | 173,500 |
| 6/19/2026 | $0.95 | $0.96 | $0.95 | $0.96 | 50,400 |
| 6/18/2026 | $0.95 | $0.96 | $0.95 | $0.96 | 96,000 |
| 6/17/2026 | $0.96 | $0.96 | $0.95 | $0.96 | 218,300 |
| 6/16/2026 | $0.96 | $0.96 | $0.95 | $0.96 | 43,200 |
| 6/15/2026 | $0.96 | $0.96 | $0.95 | $0.96 | 443,900 |
| 6/12/2026 | $0.96 | $0.96 | $0.95 | $0.96 | 14,600 |
| 6/11/2026 | $0.96 | $0.96 | $0.95 | $0.96 | 101,800 |
| 6/10/2026 | $0.95 | $0.96 | $0.94 | $0.96 | 91,700 |
| 6/9/2026 | $0.95 | $0.96 | $0.94 | $0.95 | 67,000 |
| 6/8/2026 | $0.96 | $0.96 | $0.95 | $0.95 | 95,300 |
| 6/5/2026 | $0.95 | $0.96 | $0.95 | $0.96 | 58,400 |
| 6/3/2026 | $0.96 | $0.96 | $0.95 | $0.95 | 129,300 |
| 6/2/2026 | $0.95 | $0.97 | $0.95 | $0.97 | 104,100 |
| 6/1/2026 | $0.95 | $0.96 | $0.95 | $0.96 | 102,200 |
| 5/29/2026 | $0.95 | $0.97 | $0.95 | $0.96 | 197,100 |
| 5/28/2026 | $0.97 | $0.98 | $0.95 | $0.95 | 60,000 |
| 5/27/2026 | $0.99 | $0.99 | $0.96 | $0.97 | 121,500 |
| 5/26/2026 | $0.98 | $0.99 | $0.98 | $0.98 | 48,600 |
| 5/25/2026 | $0.98 | $1.01 | $0.98 | $1.01 | 134,300 |
| 5/22/2026 | $0.96 | $1.01 | $0.95 | $1.01 | 145,400 |
| 5/21/2026 | $0.96 | $0.98 | $0.95 | $0.97 | 225,600 |
| 5/20/2026 | $0.95 | $0.97 | $0.95 | $0.96 | 182,800 |
| 5/19/2026 | $0.98 | $0.99 | $0.95 | $0.97 | 114,300 |
| 5/18/2026 | $1.00 | $1.00 | $0.97 | $0.99 | 100,900 |
| 5/15/2026 | $1.01 | $1.01 | $0.99 | $1.00 | 87,500 |
| 5/14/2026 | $0.98 | $1.03 | $0.96 | $1.03 | 269,600 |
| 5/13/2026 | $1.00 | $1.00 | $0.97 | $0.99 | 201,800 |
| 5/12/2026 | $1.02 | $1.02 | $0.98 | $1.00 | 132,100 |
| 5/11/2026 | $1.07 | $1.07 | $1.00 | $1.02 | 660,800 |