Melnick Desenvolvimento Imobiliário S.A. (BVMF:MELK3)
Brazil · Delayed Price · Currency is BRL 3.770
+0.020 (0.53%)
At close: Sep 16, 2025
BVMF:MELK3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.76 | 3.83 | 3.74 | 3.77 | - | 0.53% | 2,212,900 |
| Sep 16, 2025 | 3.77 | 3.82 | 3.73 | 3.75 | - | -0.27% | 1,352,100 |
| Sep 15, 2025 | 3.79 | 3.83 | 3.74 | 3.76 | - | -1.05% | 621,500 |
| Sep 12, 2025 | 3.76 | 3.80 | 3.73 | 3.80 | - | 0.53% | 282,500 |
| Sep 11, 2025 | 3.76 | 3.83 | 3.72 | 3.78 | - | 0.80% | 1,108,800 |
| Sep 10, 2025 | 3.78 | 3.83 | 3.74 | 3.75 | - | -0.79% | 850,100 |
| Sep 9, 2025 | 3.80 | 3.80 | 3.73 | 3.78 | - | -0.26% | 1,012,500 |
| Sep 8, 2025 | 3.83 | 3.83 | 3.75 | 3.79 | - | -0.52% | 651,800 |
| Sep 5, 2025 | 3.77 | 3.83 | 3.74 | 3.81 | - | 1.06% | 926,500 |
| Sep 4, 2025 | 3.84 | 3.84 | 3.74 | 3.77 | - | -0.53% | 1,123,700 |
| Sep 3, 2025 | 3.86 | 3.90 | 3.78 | 3.79 | - | - | 594,300 |
| Sep 2, 2025 | 3.81 | 3.89 | 3.77 | 3.79 | - | -0.52% | 1,058,100 |
| Sep 1, 2025 | 3.82 | 3.84 | 3.76 | 3.81 | - | 0.79% | 256,500 |
| Aug 29, 2025 | 3.86 | 3.86 | 3.67 | 3.78 | - | -1.82% | 500,700 |
| Aug 28, 2025 | 3.71 | 3.85 | 3.71 | 3.85 | - | 1.85% | 537,200 |
| Aug 27, 2025 | 3.75 | 3.78 | 3.72 | 3.78 | - | 0.80% | 351,600 |
| Aug 26, 2025 | 3.77 | 3.77 | 3.68 | 3.75 | - | 0.27% | 454,700 |
| Aug 25, 2025 | 3.71 | 3.76 | 3.68 | 3.74 | - | 1.08% | 346,300 |
| Aug 22, 2025 | 3.60 | 3.71 | 3.59 | 3.70 | - | 2.49% | 391,000 |
| Aug 21, 2025 | 3.68 | 3.68 | 3.58 | 3.61 | - | -2.17% | 519,900 |
| Aug 20, 2025 | 3.63 | 3.70 | 3.60 | 3.69 | - | 1.65% | 368,700 |
| Aug 19, 2025 | 3.67 | 3.73 | 3.59 | 3.63 | - | -3.20% | 335,500 |
| Aug 18, 2025 | 3.73 | 3.75 | 3.59 | 3.75 | - | - | 1,020,400 |
| Aug 15, 2025 | 3.53 | 3.75 | 3.49 | 3.75 | - | 6.23% | 836,600 |
| Aug 14, 2025 | 3.46 | 3.53 | 3.41 | 3.53 | - | 3.52% | 930,200 |
| Aug 13, 2025 | 3.40 | 3.42 | 3.34 | 3.41 | - | 0.89% | 344,300 |
| Aug 12, 2025 | 3.32 | 3.42 | 3.30 | 3.38 | - | 2.11% | 397,000 |
| Aug 11, 2025 | 3.37 | 3.38 | 3.31 | 3.31 | - | -1.78% | 312,400 |
| Aug 8, 2025 | 3.30 | 3.38 | 3.29 | 3.37 | - | 1.81% | 173,700 |
| Aug 7, 2025 | 3.28 | 3.31 | 3.26 | 3.31 | - | 1.53% | 254,600 |
| Aug 6, 2025 | 3.28 | 3.30 | 3.26 | 3.26 | - | - | 182,400 |
| Aug 5, 2025 | 3.32 | 3.32 | 3.26 | 3.26 | - | -1.51% | 142,800 |
| Aug 4, 2025 | 3.31 | 3.34 | 3.28 | 3.31 | - | - | 284,200 |
| Aug 1, 2025 | 3.29 | 3.35 | 3.29 | 3.31 | - | 0.61% | 202,100 |
| Jul 31, 2025 | 3.31 | 3.35 | 3.29 | 3.29 | - | -0.30% | 141,800 |
| 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 |