14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days R$5.15 R$6.40 Friday, 14th Jun 2024 CASH3.SA stock ended at R$5.86. This is 0.170% less than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 3.86% from a day low at R$5.70 to a day high of R$5.92.
90 days R$4.22 R$8.25
52 weeks R$4.22 R$10.40

Historical Méliuz S.A. prices

Date Open High Low Close Volume
Dec 13, 2023 R$8.18 R$8.45 R$8.10 R$8.43 1 805 600
Dec 12, 2023 R$8.13 R$8.32 R$8.07 R$8.18 1 286 600
Dec 11, 2023 R$8.22 R$8.39 R$8.13 R$8.13 1 303 200
Dec 08, 2023 R$8.00 R$8.25 R$7.82 R$8.23 1 935 300
Dec 07, 2023 R$7.76 R$8.00 R$7.72 R$8.00 1 375 500
Dec 06, 2023 R$7.78 R$7.96 R$7.72 R$7.78 1 182 100
Dec 05, 2023 R$7.38 R$7.79 R$7.38 R$7.76 2 132 600
Dec 04, 2023 R$7.50 R$7.55 R$7.35 R$7.38 1 065 300
Dec 01, 2023 R$7.50 R$7.63 R$7.43 R$7.55 1 392 500
Nov 30, 2023 R$7.15 R$7.65 R$7.10 R$7.53 3 196 500
Nov 29, 2023 R$7.54 R$7.54 R$7.14 R$7.15 2 612 100
Nov 28, 2023 R$7.33 R$7.69 R$7.29 R$7.44 4 175 700
Nov 27, 2023 R$7.13 R$7.21 R$7.00 R$7.06 1 247 700
Nov 24, 2023 R$7.22 R$7.22 R$7.06 R$7.12 956 800
Nov 23, 2023 R$7.28 R$7.32 R$7.18 R$7.21 732 900
Nov 22, 2023 R$7.34 R$7.53 R$7.20 R$7.27 1 698 100
Nov 21, 2023 R$7.49 R$7.49 R$7.32 R$7.33 918 200
Nov 20, 2023 R$7.48 R$7.50 R$7.40 R$7.47 785 000
Nov 17, 2023 R$7.62 R$7.62 R$7.36 R$7.49 1 366 400
Nov 16, 2023 R$7.19 R$7.64 R$7.19 R$7.60 3 782 400
Nov 14, 2023 R$7.05 R$7.34 R$7.04 R$7.23 2 261 100
Nov 13, 2023 R$6.90 R$7.10 R$6.90 R$7.05 1 810 500
Nov 10, 2023 R$7.27 R$7.33 R$6.92 R$6.95 3 409 400
Nov 09, 2023 R$7.80 R$7.83 R$7.19 R$7.22 3 873 100
Nov 08, 2023 R$7.50 R$7.67 R$7.42 R$7.48 2 820 800

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CASH3.SA stock historical prices to predict future price movements?
Trend Analysis: Examine the CASH3.SA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CASH3.SA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!