Melnick Desenvolvimento Imobiliário S.A. (BVMF:MELK3)
Brazil · Delayed Price · Currency is BRL 3.310
+0.020 (0.61%)
At close: Aug 1, 2025, 4:55 PM GMT-3
BVMF:MELK3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.29 | 3.34 | 3.29 | 3.33 | - | 1.22% | 30,500 |
| Jul 31, 2025 | 3.31 | 3.35 | 3.29 | 3.29 | - | -0.30% | 141,600 |
| Jul 30, 2025 | 3.32 | 3.34 | 3.27 | 3.30 | - | 0.30% | 150,500 |
| Jul 29, 2025 | 3.31 | 3.34 | 3.29 | 3.29 | - | -0.60% | 118,400 |
| Jul 28, 2025 | 3.35 | 3.38 | 3.30 | 3.31 | - | -2.36% | 201,300 |
| Jul 25, 2025 | 3.35 | 3.42 | 3.32 | 3.39 | - | 1.19% | 295,500 |
| Jul 24, 2025 | 3.42 | 3.42 | 3.34 | 3.35 | - | -1.47% | 224,700 |
| Jul 23, 2025 | 3.43 | 3.43 | 3.32 | 3.40 | - | 1.19% | 242,400 |
| Jul 22, 2025 | 3.36 | 3.40 | 3.33 | 3.36 | - | - | 268,800 |
| Jul 21, 2025 | 3.39 | 3.39 | 3.32 | 3.36 | - | 0.30% | 197,000 |
| Jul 18, 2025 | 3.42 | 3.42 | 3.35 | 3.35 | - | -2.05% | 315,600 |
| Jul 17, 2025 | 3.42 | 3.42 | 3.35 | 3.42 | - | 0.59% | 281,800 |
| Jul 16, 2025 | 3.50 | 3.50 | 3.39 | 3.40 | - | -2.30% | 359,500 |
| Jul 15, 2025 | 3.42 | 3.54 | 3.42 | 3.48 | - | 2.05% | 484,600 |
| Jul 14, 2025 | 3.46 | 3.49 | 3.41 | 3.41 | - | -2.01% | 187,300 |
| Jul 11, 2025 | 3.52 | 3.52 | 3.45 | 3.48 | - | -0.57% | 190,100 |
| Jul 10, 2025 | 3.44 | 3.52 | 3.41 | 3.50 | - | 0.86% | 427,600 |
| Jul 9, 2025 | 3.50 | 3.56 | 3.45 | 3.47 | - | -1.98% | 479,000 |
| Jul 8, 2025 | 3.45 | 3.56 | 3.44 | 3.54 | - | 1.72% | 1,697,200 |
| Jul 7, 2025 | 3.49 | 3.51 | 3.44 | 3.48 | - | 0.29% | 695,100 |
| Jul 4, 2025 | 3.37 | 3.52 | 3.36 | 3.47 | - | 2.36% | 875,600 |
| Jul 3, 2025 | 3.31 | 3.41 | 3.31 | 3.39 | - | 2.73% | 257,100 |
| Jul 2, 2025 | 3.33 | 3.33 | 3.26 | 3.30 | - | - | 482,700 |
| Jul 1, 2025 | 3.39 | 3.39 | 3.29 | 3.30 | - | -2.08% | 246,900 |
| Jun 30, 2025 | 3.30 | 3.37 | 3.22 | 3.37 | - | 3.06% | 545,300 |
| Jun 27, 2025 | 3.29 | 3.29 | 3.23 | 3.27 | - | 0.93% | 299,500 |
| Jun 26, 2025 | 3.36 | 3.36 | 3.16 | 3.24 | - | -6.90% | 1,010,700 |
| Jun 25, 2025 | 3.51 | 3.51 | 3.43 | 3.48 | - | 0.58% | 470,900 |
| Jun 24, 2025 | 3.38 | 3.51 | 3.37 | 3.46 | - | 3.59% | 825,400 |
| Jun 23, 2025 | 3.36 | 3.41 | 3.33 | 3.34 | - | 1.52% | 580,600 |
| Jun 20, 2025 | 3.33 | 3.34 | 3.25 | 3.29 | - | -0.60% | 474,000 |
| Jun 18, 2025 | 3.33 | 3.35 | 3.29 | 3.31 | - | -0.60% | 448,900 |
| Jun 17, 2025 | 3.30 | 3.36 | 3.29 | 3.33 | - | 0.60% | 298,400 |
| Jun 16, 2025 | 3.34 | 3.36 | 3.27 | 3.31 | - | -0.60% | 471,400 |
| Jun 13, 2025 | 3.34 | 3.34 | 3.25 | 3.33 | - | 0.91% | 187,500 |
| Jun 12, 2025 | 3.36 | 3.37 | 3.27 | 3.30 | - | -1.20% | 426,100 |
| Jun 11, 2025 | 3.38 | 3.39 | 3.32 | 3.34 | - | -1.18% | 249,500 |
| Jun 10, 2025 | 3.35 | 3.40 | 3.33 | 3.38 | - | - | 340,700 |
| Jun 9, 2025 | 3.44 | 3.44 | 3.34 | 3.38 | - | -1.74% | 236,100 |
| Jun 6, 2025 | 3.40 | 3.44 | 3.37 | 3.44 | - | 1.18% | 171,500 |
| Jun 5, 2025 | 3.45 | 3.45 | 3.39 | 3.40 | - | -1.16% | 257,500 |
| Jun 4, 2025 | 3.42 | 3.45 | 3.38 | 3.44 | - | 0.58% | 197,000 |
| Jun 3, 2025 | 3.43 | 3.43 | 3.38 | 3.42 | - | 1.48% | 225,000 |
| Jun 2, 2025 | 3.45 | 3.45 | 3.36 | 3.37 | - | -1.17% | 256,300 |
| May 30, 2025 | 3.40 | 3.43 | 3.36 | 3.41 | - | 0.29% | 174,700 |
| May 29, 2025 | 3.49 | 3.49 | 3.40 | 3.40 | - | -1.45% | 212,700 |
| May 28, 2025 | 3.52 | 3.52 | 3.43 | 3.45 | - | -0.29% | 222,800 |
| May 27, 2025 | 3.50 | 3.52 | 3.45 | 3.46 | - | -0.29% | 472,200 |
| May 26, 2025 | 3.53 | 3.54 | 3.46 | 3.47 | - | -1.70% | 347,400 |
| May 23, 2025 | 3.43 | 3.53 | 3.38 | 3.53 | - | 3.82% | 850,200 |