Historical Quotes - MEAL3
Period Start date End date


DATE OPE HIG LOW CLO MID VAR TRA VOL QTT
10/25/2021 3.02 3.27 3.02 3.23 3.15 8.75% ▲ 6,025 14,784,005 4,625,700
10/22/2021 3.01 3.05 2.80 2.97 2.93 -2.62% ▼ 8,336 25,996,789 8,860,000
10/21/2021 3.03 3.09 2.94 3.05 3.02 -1.29% ▼ 5,529 19,244,534 6,384,700
10/20/2021 3.16 3.17 3.06 3.09 3.12 -1.59% ▼ 4,211 11,166,001 3,592,500
10/19/2021 3.27 3.27 3.12 3.14 3.20 -4.27% ▼ 4,974 14,219,860 4,474,600
10/18/2021 3.26 3.33 3.21 3.28 3.27 -0.30% ▼ 2,797 9,534,111 2,927,800
10/15/2021 3.27 3.31 3.25 3.29 3.28 0.61% ▲ 2,714 4,937,095 1,503,800
10/14/2021 3.38 3.41 3.24 3.27 3.33 -2.97% ▼ 4,442 8,690,188 2,642,600
10/13/2021 3.29 3.42 3.26 3.37 3.34 3.06% ▲ 4,804 8,802,965 2,637,700
10/11/2021 3.28 3.36 3.24 3.27 3.30 -0.91% ▼ 2,676 6,123,259 1,862,000
10/08/2021 3.22 3.36 3.21 3.30 3.29 3.13% ▲ 3,605 10,702,548 3,242,600
10/07/2021 3.24 3.27 3.18 3.20 3.23 -0.31% ▼ 4,252 8,751,175 2,726,000
10/06/2021 3.22 3.22 3.12 3.21 3.17 -1.23% ▼ 5,516 12,375,150 3,908,800
10/05/2021 3.33 3.33 3.24 3.25 3.29 -2.40% ▼ 3,240 7,714,190 2,355,200
10/04/2021 3.40 3.40 3.26 3.33 3.33 -2.06% ▼ 3,181 5,457,642 1,647,600
10/01/2021 3.24 3.44 3.18 3.40 3.31 6.25% ▲ 5,708 15,822,287 4,708,800
09/30/2021 3.26 3.31 3.16 3.20 3.24 -1.23% ▼ 4,067 7,504,582 2,304,900
09/29/2021 3.27 3.33 3.21 3.24 3.27 0.31% ▲ 3,842 8,973,701 2,749,000
09/28/2021 3.36 3.37 3.21 3.23 3.29 -5.00% ▼ 3,843 8,157,432 2,498,600
09/27/2021 3.42 3.45 3.35 3.40 3.40 0.00% ■ 2,392 5,655,518 1,667,500
Source: