Melnick Desenvolvimento Imobiliário S.A. (BVMF:MELK3)
Brazil · Delayed Price · Currency is BRL 4.160
+0.090 (2.21%)
Last updated: Dec 4, 2025, 2:14 PM GMT-3
BVMF:MELK3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 4.18 | 4.22 | 4.07 | 4.07 | 4.07 | -1.45% | 771,600 |
| Dec 2, 2025 | 4.07 | 4.22 | 4.05 | 4.13 | 4.13 | 6.44% | 2,372,600 |
| Dec 1, 2025 | 3.87 | 3.90 | 3.80 | 3.88 | 3.88 | 0.26% | 953,600 |
| Nov 28, 2025 | 3.77 | 3.87 | 3.77 | 3.87 | 3.87 | 2.93% | 322,900 |
| Nov 27, 2025 | 3.81 | 3.81 | 3.74 | 3.76 | 3.76 | -1.05% | 269,900 |
| Nov 26, 2025 | 3.75 | 3.83 | 3.74 | 3.80 | 3.80 | 2.15% | 1,432,500 |
| Nov 25, 2025 | 3.81 | 3.81 | 3.72 | 3.72 | 3.72 | -1.33% | 415,800 |
| Nov 24, 2025 | 3.73 | 3.80 | 3.72 | 3.77 | 3.77 | 0.27% | 479,500 |
| Nov 21, 2025 | 3.76 | 3.76 | 3.70 | 3.76 | 3.76 | - | 650,600 |
| Nov 19, 2025 | 3.80 | 3.80 | 3.73 | 3.76 | 3.76 | -0.53% | 347,700 |
| Nov 18, 2025 | 3.75 | 3.79 | 3.73 | 3.78 | 3.78 | 0.80% | 447,300 |
| Nov 17, 2025 | 3.81 | 3.81 | 3.74 | 3.75 | 3.75 | -1.06% | 567,300 |
| Nov 14, 2025 | 3.79 | 3.80 | 3.72 | 3.79 | 3.79 | 0.80% | 603,400 |
| Nov 13, 2025 | 3.80 | 3.84 | 3.75 | 3.76 | 3.76 | -0.53% | 680,800 |
| Nov 12, 2025 | 3.86 | 3.87 | 3.76 | 3.78 | 3.78 | -1.82% | 1,111,600 |
| Nov 11, 2025 | 3.79 | 3.86 | 3.79 | 3.85 | 3.85 | 2.67% | 376,800 |
| Nov 10, 2025 | 3.85 | 3.87 | 3.75 | 3.75 | 3.75 | -1.32% | 570,200 |
| Nov 7, 2025 | 3.87 | 3.87 | 3.80 | 3.80 | 3.80 | -1.30% | 186,300 |
| Nov 6, 2025 | 3.91 | 3.95 | 3.85 | 3.85 | 3.85 | -1.03% | 163,400 |
| Nov 5, 2025 | 3.80 | 3.98 | 3.79 | 3.89 | 3.89 | 2.37% | 523,600 |
| Nov 4, 2025 | 3.87 | 3.89 | 3.80 | 3.80 | 3.80 | -1.81% | 450,700 |
| Nov 3, 2025 | 3.97 | 3.97 | 3.87 | 3.87 | 3.87 | -1.53% | 290,000 |
| Oct 31, 2025 | 3.89 | 3.97 | 3.88 | 3.93 | 3.93 | 1.29% | 237,600 |
| Oct 30, 2025 | 3.90 | 3.93 | 3.88 | 3.88 | 3.88 | -0.26% | 186,300 |
| Oct 29, 2025 | 3.93 | 3.94 | 3.87 | 3.89 | 3.89 | 0.26% | 444,100 |
| Oct 28, 2025 | 3.83 | 3.92 | 3.79 | 3.88 | 3.88 | 1.31% | 493,900 |
| Oct 27, 2025 | 3.84 | 3.91 | 3.83 | 3.83 | 3.83 | 0.26% | 370,500 |
| Oct 24, 2025 | 3.83 | 3.85 | 3.81 | 3.82 | 3.82 | -0.26% | 241,400 |
| Oct 23, 2025 | 3.80 | 3.83 | 3.77 | 3.83 | 3.83 | 0.52% | 375,300 |
| Oct 22, 2025 | 3.81 | 3.84 | 3.76 | 3.81 | 3.81 | 0.53% | 277,100 |
| Oct 21, 2025 | 3.85 | 3.85 | 3.76 | 3.79 | 3.79 | -0.79% | 256,500 |
| Oct 20, 2025 | 3.80 | 3.85 | 3.80 | 3.82 | 3.82 | - | 217,000 |
| Oct 17, 2025 | 3.82 | 3.82 | 3.76 | 3.82 | 3.82 | 0.53% | 266,700 |
| Oct 16, 2025 | 3.82 | 3.85 | 3.76 | 3.80 | 3.80 | 0.26% | 304,100 |
| Oct 15, 2025 | 3.77 | 3.84 | 3.73 | 3.79 | 3.79 | 1.88% | 374,000 |
| Oct 14, 2025 | 3.77 | 3.77 | 3.70 | 3.72 | 3.72 | -1.85% | 903,900 |
| Oct 13, 2025 | 3.85 | 3.87 | 3.78 | 3.79 | 3.79 | -2.07% | 539,700 |
| Oct 10, 2025 | 3.83 | 3.88 | 3.80 | 3.87 | 3.87 | 0.52% | 506,600 |
| Oct 9, 2025 | 3.90 | 3.94 | 3.84 | 3.85 | 3.85 | -1.03% | 532,100 |
| Oct 8, 2025 | 3.94 | 3.95 | 3.87 | 3.89 | 3.89 | - | 488,500 |
| Oct 7, 2025 | 3.93 | 3.94 | 3.85 | 3.89 | 3.89 | -1.02% | 669,000 |
| Oct 6, 2025 | 4.02 | 4.03 | 3.93 | 3.93 | 3.93 | -2.48% | 757,700 |
| Oct 3, 2025 | 3.96 | 4.06 | 3.91 | 4.03 | 4.03 | 2.03% | 535,800 |
| Oct 2, 2025 | 4.13 | 4.15 | 3.95 | 3.95 | 3.95 | -3.89% | 972,800 |
| Oct 1, 2025 | 4.16 | 4.19 | 4.10 | 4.11 | 4.11 | -1.67% | 501,500 |
| Sep 30, 2025 | 4.23 | 4.23 | 4.17 | 4.18 | 4.18 | - | 410,800 |
| Sep 29, 2025 | 4.06 | 4.27 | 4.06 | 4.18 | 4.18 | 2.20% | 1,029,700 |
| Sep 26, 2025 | 4.08 | 4.11 | 4.04 | 4.09 | 4.09 | 0.49% | 632,400 |
| Sep 25, 2025 | 4.05 | 4.10 | 4.00 | 4.07 | 4.07 | 0.99% | 740,800 |
| Sep 24, 2025 | 3.86 | 4.05 | 3.85 | 4.03 | 4.03 | 4.68% | 901,600 |