B3 · CASH3 · stock
Méliuz S.A. (CASH3) stock price history
Every B3 trading session of Méliuz S.A. from Nov 9, 2020 to Nov 12, 2026: 1,493 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CASH3 adjusted close, 2020 to 2026
- R$121.56
- All time high, 2021
- R$6.00
- 52 week high, R$3.21 low
- 1,493
- Daily sessions since 2020
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
CASH3 key facts
- Méliuz S.A. (CASH3) closed at R$4.00 on Nov 12, 2026 on B3.
- CASH3's all time high close is R$121.56, set on Jul 26, 2021; its all time low close is R$2.52 on Dec 18, 2024.
- CASH3's 52 week range is R$3.21 to R$6.00.
- CASH3 returned -6.1% over the year to Nov 12, 2026 and -90.5% over five years.
- Since Nov 9, 2020 CASH3 returned -74%, -20.3% a year compounded.
- CASH3's deepest drawdown was -97.9% from Jul 26, 2021 to Dec 18, 2024.
- DataCedar holds 1,493 daily sessions of CASH3 history from Nov 9, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CASH3 price chart, 2020 to 2026
CASH3 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.6% |
| 3 months | -25.7% |
| 6 months | -8.0% |
| Year to date | +2.6% |
| 1 year | -6.1% |
| 3 years | -41.6% |
| 5 years | -90.5% |
| 10 years | n/a |
| Since Nov 9, 2020 | -74.3% |
| Compound annual growth, 6.0 years | -20.3% |
CASH3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$121.56 on Jul 26, 2021
- All time low close
- R$2.52 on Dec 18, 2024
- 52 week high
- R$6.00 on Aug 27, 2026
- 52 week low
- R$3.21 on Mar 19, 2026
- Deepest drawdown
- -97.9% from Jul 26, 2021 to Dec 18, 2024, not yet recovered
- Best single session
- +31.0% on Dec 3, 2021
- Worst single session
- -35.3% on Sep 3, 2024
- Volatility, 1 year annualised
- 54.7%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2025, +44%
- Worst calendar year
- 2024, -65%
CASH3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Nov 9, 2020; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$3.94 | R$6.00 | R$3.21 | R$4.00 | +2.6% | 345.6M | 212 |
| 2025 | R$2.71 | R$10.73 | R$2.57 | R$3.90 | +43.9% | 729.4M | 250 |
| 2024 | R$7.82 | R$8.70 | R$2.49 | R$2.71 | -65.4% | 458.5M | 251 |
| 2023 | R$12.42 | R$12.52 | R$5.85 | R$7.84 | -32.6% | 659M | 248 |
| 2022 | R$31.94 | R$32.43 | R$9.96 | R$11.63 | -63.6% | 933.2M | 250 |
| 2021 | R$25.43 | R$126.25 | R$24.74 | R$31.94 | +29.7% | 796.8M | 247 |
| 2020 | R$15.90 | R$27.57 | R$15.33 | R$24.63 | n/a | 13.5M | 35 |
CASH3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$4.00 | -3.1% |
| October 2026 | R$4.13 | -22.8% |
| September 2026 | R$5.35 | -5.1% |
| August 2026 | R$5.64 | +23.1% |
| July 2026 | R$4.58 | +12.8% |
| June 2026 | R$4.06 | -8.8% |
| May 2026 | R$4.45 | +9.1% |
| April 2026 | R$4.08 | +11.2% |
| March 2026 | R$3.67 | +6.4% |
| February 2026 | R$3.45 | -13.1% |
| January 2026 | R$3.97 | +1.8% |
| December 2025 | R$3.90 | -3.2% |
About the CASH3 data
Daily bars. 1,493 sessions from Nov 9, 2020 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 9, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3ACASH3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- CAML3 Camil Alimentos S.A.
- CAON34 Capital One Financial Corporation
- CAPH34 Capri Holdings Limited
- CARE11 Brazilian Graveyard Death Care Services Fundo Investimento Imobiliario - Fii
- CATP34 Caterpillar Inc.
- CBAV3 Companhia Brasileira de Alumínio
- CBEE3 Ampla Energia e Serviços S.A.
- CBOP11 Castello Branco Off Park Fund In Im
Common questions
CASH3 share price history
