Melnick Desenvolvimento Imobiliário S.A. (BVMF:MELK3)
Brazil · Delayed Price · Currency is BRL 3.590
-0.020 (-0.55%)
At close: Jan 19, 2026
BVMF:MELK3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 3.68 | 3.78 | 3.67 | 3.78 | 3.78 | 3.85% | 770,200 |
| Jan 21, 2026 | 3.62 | 3.70 | 3.61 | 3.64 | 3.64 | 0.55% | 808,500 |
| Jan 20, 2026 | 3.58 | 3.63 | 3.58 | 3.62 | 3.62 | 0.84% | 459,600 |
| Jan 19, 2026 | 3.61 | 3.64 | 3.59 | 3.59 | 3.59 | -0.55% | 323,200 |
| Jan 16, 2026 | 3.70 | 3.71 | 3.60 | 3.61 | 3.61 | -1.90% | 567,400 |
| Jan 15, 2026 | 3.66 | 3.72 | 3.66 | 3.68 | 3.68 | 1.38% | 438,100 |
| Jan 14, 2026 | 3.70 | 3.70 | 3.61 | 3.63 | 3.63 | - | 443,800 |
| Jan 13, 2026 | 3.71 | 3.71 | 3.60 | 3.63 | 3.63 | -1.36% | 395,700 |
| Jan 12, 2026 | 3.70 | 3.72 | 3.67 | 3.68 | 3.68 | -0.54% | 295,100 |
| Jan 9, 2026 | 3.65 | 3.75 | 3.64 | 3.70 | 3.70 | 1.37% | 451,500 |
| Jan 8, 2026 | 3.72 | 3.73 | 3.65 | 3.65 | 3.65 | -1.35% | 425,300 |
| Jan 7, 2026 | 3.73 | 3.74 | 3.67 | 3.70 | 3.70 | -0.54% | 553,100 |
| Jan 6, 2026 | 3.77 | 3.83 | 3.71 | 3.72 | 3.72 | -1.59% | 571,400 |
| Jan 5, 2026 | 3.83 | 3.84 | 3.76 | 3.78 | 3.78 | -0.53% | 569,700 |
| Jan 2, 2026 | 3.84 | 3.84 | 3.77 | 3.80 | 3.80 | - | 533,200 |
| Dec 30, 2025 | 3.72 | 3.84 | 3.72 | 3.80 | 3.80 | 2.15% | 549,200 |
| Dec 29, 2025 | 3.75 | 3.75 | 3.68 | 3.72 | 3.72 | - | 497,400 |
| Dec 26, 2025 | 3.64 | 3.74 | 3.62 | 3.72 | 3.72 | 2.20% | 446,600 |
| Dec 23, 2025 | 3.57 | 3.68 | 3.57 | 3.64 | 3.64 | 1.68% | 441,700 |
| Dec 22, 2025 | 3.64 | 3.66 | 3.55 | 3.58 | 3.58 | -1.65% | 609,600 |
| Dec 19, 2025 | 3.61 | 3.64 | 3.60 | 3.64 | 3.64 | 0.83% | 357,300 |
| Dec 18, 2025 | 3.56 | 3.64 | 3.55 | 3.61 | 3.61 | 1.69% | 1,039,800 |
| Dec 17, 2025 | 3.76 | 3.79 | 3.55 | 3.55 | 3.55 | -12.56% | 1,407,100 |
| Dec 16, 2025 | 4.14 | 4.15 | 4.06 | 4.06 | 3.75 | -1.93% | 1,107,500 |
| Dec 15, 2025 | 4.14 | 4.19 | 4.12 | 4.14 | 3.82 | 0.73% | 1,111,700 |
| Dec 12, 2025 | 4.16 | 4.18 | 4.11 | 4.11 | 3.79 | -0.24% | 496,000 |
| Dec 11, 2025 | 4.15 | 4.19 | 4.12 | 4.12 | 3.80 | - | 958,200 |
| Dec 10, 2025 | 4.17 | 4.17 | 4.11 | 4.12 | 3.80 | - | 431,500 |
| Dec 9, 2025 | 4.09 | 4.17 | 4.06 | 4.12 | 3.80 | -0.48% | 722,400 |
| Dec 8, 2025 | 4.07 | 4.18 | 4.06 | 4.14 | 3.82 | 2.99% | 930,100 |
| Dec 5, 2025 | 4.19 | 4.19 | 3.97 | 4.02 | 3.71 | -3.13% | 1,197,300 |
| Dec 4, 2025 | 4.15 | 4.20 | 4.08 | 4.15 | 3.83 | 1.97% | 1,106,200 |
| Dec 3, 2025 | 4.18 | 4.22 | 4.07 | 4.07 | 3.75 | -1.45% | 771,600 |
| Dec 2, 2025 | 4.07 | 4.22 | 4.05 | 4.13 | 3.81 | 6.44% | 2,372,600 |
| Dec 1, 2025 | 3.87 | 3.90 | 3.80 | 3.88 | 3.58 | 0.26% | 953,600 |
| Nov 28, 2025 | 3.77 | 3.87 | 3.77 | 3.87 | 3.57 | 2.93% | 322,900 |
| Nov 27, 2025 | 3.81 | 3.81 | 3.74 | 3.76 | 3.47 | -1.05% | 269,900 |
| Nov 26, 2025 | 3.75 | 3.83 | 3.74 | 3.80 | 3.51 | 2.15% | 1,432,500 |
| Nov 25, 2025 | 3.81 | 3.81 | 3.72 | 3.72 | 3.43 | -1.33% | 415,800 |
| Nov 24, 2025 | 3.73 | 3.80 | 3.72 | 3.77 | 3.48 | 0.27% | 479,500 |
| Nov 21, 2025 | 3.76 | 3.76 | 3.70 | 3.76 | 3.47 | - | 650,600 |
| Nov 19, 2025 | 3.80 | 3.80 | 3.73 | 3.76 | 3.47 | -0.53% | 347,700 |
| Nov 18, 2025 | 3.75 | 3.79 | 3.73 | 3.78 | 3.49 | 0.80% | 447,300 |
| Nov 17, 2025 | 3.81 | 3.81 | 3.74 | 3.75 | 3.46 | -1.06% | 567,300 |
| Nov 14, 2025 | 3.79 | 3.80 | 3.72 | 3.79 | 3.50 | 0.80% | 603,400 |
| Nov 13, 2025 | 3.80 | 3.84 | 3.75 | 3.76 | 3.47 | -0.53% | 680,800 |
| Nov 12, 2025 | 3.86 | 3.87 | 3.76 | 3.78 | 3.49 | -1.82% | 1,111,600 |
| Nov 11, 2025 | 3.79 | 3.86 | 3.79 | 3.85 | 3.55 | 2.67% | 376,800 |
| Nov 10, 2025 | 3.85 | 3.87 | 3.75 | 3.75 | 3.46 | -1.32% | 570,200 |
| Nov 7, 2025 | 3.87 | 3.87 | 3.80 | 3.80 | 3.51 | -1.30% | 186,300 |