BiG | O banco que entende os seus valores.

Melia Hotels International SA (MEL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
02/03/2026	386.418	-4,47%	7,92	7,83	8,3875	8,0125
27/02/2026	215.869	-1,32%	8,425	8,30	8,575	8,3875
26/02/2026	283.866	7,26%	7,96	7,835	8,50	8,50
25/02/2026	196.988	-0,69%	8,00	7,885	8,02	7,925
24/02/2026	169.976	0,82%	7,935	7,895	8,015	7,98
23/02/2026	164.910	-1,80%	8,09	7,895	8,12	7,915
20/02/2026	163.768	2,09%	7,97	7,89	8,15	8,075
19/02/2026	118.084	-1,31%	8,0225	7,88	8,0225	7,91
18/02/2026	201.248	-0,80%	8,0875	7,865	8,0875	8,015
17/02/2026	80.315	1,64%	7,985	7,905	8,08	8,08
16/02/2026	337.980	0,95%	7,94	7,875	8,105	7,95
13/02/2026	131.401	0,26%	7,84	7,82	7,945	7,875
12/02/2026	134.278	1,22%	7,855	7,755	7,91	7,855
11/02/2026	126.270	-1,74%	7,94	7,7575	7,94	7,76
10/02/2026	137.403	0,35%	7,86	7,785	7,93	7,8975
09/02/2026	176.768	1,88%	7,80	7,725	7,89	7,87
06/02/2026	184.495	0,00%	7,765	7,625	7,795	7,725
05/02/2026	185.339	-0,16%	7,735	7,6775	7,8075	7,725
04/02/2026	361.248	3,10%	7,495	7,475	7,85	7,7375
03/02/2026	213.167	-1,96%	7,665	7,505	7,665	7,505
02/02/2026	215.374	1,80%	7,5125	7,4925	7,67	7,655
30/01/2026	109.629	1,52%	7,45	7,4075	7,59	7,52
29/01/2026	214.740	0,03%	7,41	7,345	7,455	7,4075
28/01/2026	233.065	0,68%	7,325	7,265	7,41	7,405
27/01/2026	299.094	-1,01%	7,43	7,335	7,4675	7,355
26/01/2026	375.824	-1,91%	7,45	7,375	7,575	7,43
23/01/2026	227.797	-0,79%	7,595	7,465	7,6475	7,575
22/01/2026	165.844	2,86%	7,535	7,4225	7,635	7,635
21/01/2026	196.226	0,20%	7,455	7,275	7,455	7,4225
20/01/2026	283.144	-2,85%	7,56	7,375	7,625	7,4075
19/01/2026	78.060	-1,58%	7,62	7,605	7,7475	7,625
16/01/2026	151.114	0,49%	7,71	7,665	7,83	7,7475
15/01/2026	127.644	-1,56%	7,85	7,71	7,88	7,71
14/01/2026	122.166	-0,67%	7,92	7,80	7,92	7,8325
13/01/2026	89.172	-1,07%	7,99	7,85	7,99	7,885
12/01/2026	55.385	-1,09%	8,07	7,96	8,07	7,97
09/01/2026	98.845	-0,34%	8,085	8,045	8,15	8,0575
08/01/2026	95.967	1,25%	8,01	7,985	8,10	8,085
07/01/2026	61.596	-1,30%	8,035	7,93	8,09	7,985
06/01/2026	70.269	0,56%	8,03	7,96	8,09	8,09
05/01/2026	114.939	1,45%	7,995	7,885	8,075	8,045
02/01/2026	126.230	0,19%	7,98	7,845	7,995	7,93
31/12/2025	39.904	-0,50%	7,945	7,915	8,015	7,915
30/12/2025	76.301	1,47%	7,80	7,80	7,98	7,955
29/12/2025	99.466	0,32%	7,76	7,745	7,84	7,84
24/12/2025	8.666	0,00%	7,835	7,805	7,865	7,815
23/12/2025	140.490	-1,57%	7,92	7,805	7,94	7,815
22/12/2025	110.550	1,60%	7,78	7,75	7,95	7,94
19/12/2025	104.133	1,82%	7,69	7,675	7,83	7,815
18/12/2025	209.572	0,79%	7,5925	7,58	7,70	7,675
17/12/2025	59.660	0,33%	7,605	7,52	7,64	7,615
16/12/2025	78.048	0,00%	7,60	7,5825	7,665	7,59
15/12/2025	98.705	0,07%	7,605	7,535	7,675	7,59
12/12/2025	131.794	3,20%	7,38	7,35	7,5875	7,585
11/12/2025	64.633	2,08%	7,185	7,165	7,365	7,35
10/12/2025	50.164	-0,07%	7,17	7,145	7,24	7,20
09/12/2025	34.242	-0,69%	7,24	7,185	7,27	7,205
08/12/2025	66.564	0,42%	7,24	7,21	7,29	7,255
05/12/2025	67.394	0,21%	7,29	7,20	7,29	7,225
04/12/2025	49.658	-0,55%	7,25	7,20	7,32	7,21
03/12/2025	96.861	0,35%	7,255	7,225	7,325	7,25
02/12/2025	70.706	-1,83%	7,35	7,195	7,36	7,225
01/12/2025	79.969	1,10%	7,2725	7,23	7,36	7,36
28/11/2025	26.957	-0,48%	7,335	7,265	7,335	7,28
27/11/2025	46.294	2,02%	7,19	7,17	7,315	7,315
26/11/2025	70.512	0,56%	7,17	7,08	7,18	7,17
25/11/2025	214.676	1,14%	7,035	6,935	7,15	7,13
24/11/2025	155.366	2,17%	6,955	6,90	7,065	7,05
21/11/2025	186.617	0,66%	6,81	6,7525	6,91	6,90
20/11/2025	124.904	-1,47%	7,005	6,835	7,005	6,855
19/11/2025	143.822	0,04%	6,9475	6,835	6,975	6,9575
18/11/2025	104.203	-2,39%	7,015	6,91	7,125	6,955
17/11/2025	178.297	0,07%	7,11	7,08	7,15	7,125
14/11/2025	144.268	-2,06%	7,225	7,06	7,27	7,12
13/11/2025	171.670	-0,62%	7,3225	7,27	7,355	7,27
12/11/2025	71.587	1,52%	7,225	7,20	7,34	7,315
11/11/2025	76.306	0,77%	7,1775	7,145	7,24	7,22
10/11/2025	124.078	1,27%	7,17	7,075	7,195	7,165
07/11/2025	71.032	0,64%	7,06	7,005	7,095	7,075
06/11/2025	107.594	-1,68%	7,11	7,025	7,16	7,04
05/11/2025	114.117	1,49%	7,02	7,02	7,1625	7,16
04/11/2025	132.985	-0,91%	7,09	7,045	7,12	7,055
03/11/2025	122.629	-0,84%	7,175	7,045	7,195	7,12
31/10/2025	192.349	-0,83%	7,30	7,135	7,30	7,18
30/10/2025	292.287	0,10%	7,2675	7,195	7,28	7,24
29/10/2025	157.451	-1,73%	7,32	7,1425	7,36	7,2325
28/10/2025	129.016	-0,54%	7,40	7,32	7,41	7,36
27/10/2025	128.746	-0,07%	7,395	7,36	7,45	7,40
24/10/2025	108.966	0,34%	7,38	7,37	7,455	7,405
23/10/2025	125.854	-0,41%	7,43	7,365	7,43	7,38
22/10/2025	103.520	1,51%	7,35	7,30	7,43	7,41
21/10/2025	106.678	0,83%	7,225	7,215	7,315	7,30
20/10/2025	164.440	1,33%	7,20	7,145	7,26	7,24
17/10/2025	164.394	0,00%	7,145	7,0425	7,2125	7,145
16/10/2025	123.839	-0,56%	7,19	7,085	7,19	7,145
15/10/2025	106.674	-0,14%	7,235	7,1675	7,26	7,185
14/10/2025	131.850	-0,04%	7,20	7,115	7,215	7,195
13/10/2025	96.351	-0,66%	7,3025	7,19	7,33	7,1975
10/10/2025	182.752	-1,76%	7,40	7,245	7,4225	7,245
09/10/2025	190.370	-2,83%	7,615	7,33	7,70	7,375