Skip to main content
logo
Melco Resorts & Entertainment Limited (BVMF:M1LC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.50
-1.08 (-6.14%)
At close: Jan 27, 2026

BVMF:M1LC34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 202616.5016.5016.5016.5016.50-6.14%2
Jan 23, 202617.5817.5817.5817.5817.58-0.68%57
Jan 14, 202617.7017.7017.7017.7017.70-18.21%25
Dec 18, 202521.6421.6421.6421.6421.64-0.32%2
Dec 17, 202525.4425.4421.7121.7121.71-14.86%2
Dec 12, 202525.5025.5025.5025.5025.501.03%2
Dec 1, 202525.0025.2425.0025.2425.245.08%202
Nov 14, 202524.0224.0224.0224.0224.023.27%25
Nov 11, 202523.7424.0223.2623.2623.2636.66%9
Nov 10, 202517.0217.0217.0217.0217.02-21.85%1
Oct 31, 202522.3522.3521.7821.7821.78-14.42%451
Sep 22, 202525.4525.4525.4525.4525.45-0.35%90
Sep 19, 202525.5425.5425.5425.5425.540.31%370
Sep 18, 202525.4625.4625.4625.4625.461.11%1,030
Sep 17, 202525.1825.1825.1825.1825.18-0.83%1,150
Sep 16, 202525.9225.9225.3925.3925.39-1.13%1,314
Sep 15, 202525.6825.6825.6825.6825.680.31%940
Sep 12, 202525.6025.6025.6025.6025.60-2.66%780
Sep 11, 202526.3026.3026.3026.3026.30-0.38%720
Sep 10, 202526.4026.4026.4026.4026.400.46%770
Sep 9, 202526.2826.2826.2826.2826.280.92%480
Sep 8, 202526.3726.3726.0426.0426.04-2.54%376
Sep 5, 202526.7226.7226.7226.7226.72-3.82%390
Sep 4, 202527.7827.7827.7827.7827.780.65%950
Sep 3, 202527.6027.6027.6027.6027.601.17%1,100
Sep 2, 202527.2427.2827.2427.2827.280.29%2,222
Aug 29, 202527.2427.2427.2027.2027.200.59%810
Aug 28, 202527.0427.0427.0427.0427.040.26%720
Aug 27, 202526.9726.9726.9726.9726.971.47%740
Aug 26, 202526.5026.5826.5026.5826.584.24%511
Aug 25, 202525.5825.5825.5025.5025.503.83%351