Melnick Desenvolvimento Imobiliário S.A. (BVMF:MELK3)
Brazil · Delayed Price · Currency is BRL 3.800
-0.050 (-1.30%)
Last updated: Nov 12, 2025, 1:47 PM GMT-3
BVMF:MELK3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 237,700 |
| Oct 30, 2025 | 3.90 | 3.93 | 3.88 | 3.88 | 3.88 | -0.26% | 187,400 |
| Oct 29, 2025 | 3.93 | 3.94 | 3.87 | 3.89 | 3.89 | 0.26% | 444,200 |
| Oct 28, 2025 | 3.83 | 3.92 | 3.79 | 3.88 | 3.88 | 1.31% | 499,800 |
| Oct 27, 2025 | 3.84 | 3.91 | 3.83 | 3.83 | 3.83 | 0.26% | 372,400 |
| Oct 24, 2025 | 3.83 | 3.85 | 3.81 | 3.82 | 3.82 | -0.26% | 241,500 |
| Oct 23, 2025 | 3.80 | 3.83 | 3.77 | 3.83 | 3.83 | 0.52% | 375,800 |
| 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 | - | 218,000 |
| Oct 17, 2025 | 3.82 | 3.82 | 3.76 | 3.82 | 3.82 | 0.53% | 267,200 |
| Oct 16, 2025 | 3.82 | 3.85 | 3.76 | 3.80 | 3.80 | 0.26% | 305,300 |
| Oct 15, 2025 | 3.77 | 3.84 | 3.73 | 3.79 | 3.79 | 1.88% | 374,700 |
| Oct 14, 2025 | 3.77 | 3.77 | 3.70 | 3.72 | 3.72 | -1.85% | 904,900 |
| Oct 13, 2025 | 3.85 | 3.87 | 3.78 | 3.79 | 3.79 | -2.07% | 558,200 |
| Oct 10, 2025 | 3.83 | 3.88 | 3.80 | 3.87 | 3.87 | 0.52% | 509,600 |
| Oct 9, 2025 | 3.90 | 3.94 | 3.84 | 3.85 | 3.85 | -1.03% | 532,500 |
| Oct 8, 2025 | 3.94 | 3.95 | 3.87 | 3.89 | 3.89 | - | 490,500 |
| Oct 7, 2025 | 3.93 | 3.94 | 3.85 | 3.89 | 3.89 | -1.02% | 670,500 |
| Oct 6, 2025 | 4.02 | 4.03 | 3.93 | 3.93 | 3.93 | -2.48% | 762,500 |
| Oct 3, 2025 | 3.96 | 4.06 | 3.91 | 4.03 | 4.03 | 2.03% | 536,800 |
| Oct 2, 2025 | 4.13 | 4.15 | 3.95 | 3.95 | 3.95 | -3.89% | 974,900 |
| 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 | - | 412,400 |
| Sep 29, 2025 | 4.06 | 4.27 | 4.06 | 4.18 | 4.18 | 2.20% | 1,040,300 |
| Sep 26, 2025 | 4.08 | 4.11 | 4.04 | 4.09 | 4.09 | 0.49% | 635,800 |
| Sep 25, 2025 | 4.05 | 4.10 | 4.00 | 4.07 | 4.07 | 0.99% | 741,800 |
| Sep 24, 2025 | 3.86 | 4.05 | 3.85 | 4.03 | 4.03 | 4.68% | 909,300 |
| Sep 23, 2025 | 3.76 | 3.85 | 3.76 | 3.85 | 3.85 | 2.39% | 857,300 |
| Sep 22, 2025 | 3.81 | 3.81 | 3.74 | 3.76 | 3.76 | -0.79% | 1,156,400 |
| Sep 19, 2025 | 3.79 | 3.82 | 3.75 | 3.79 | 3.79 | 0.53% | 1,520,200 |
| Sep 18, 2025 | 3.79 | 3.79 | 3.74 | 3.77 | 3.77 | - | 1,156,600 |
| Sep 17, 2025 | 3.76 | 3.83 | 3.74 | 3.77 | 3.77 | 0.53% | 2,214,600 |
| Sep 16, 2025 | 3.77 | 3.82 | 3.73 | 3.75 | 3.75 | -0.27% | 1,352,100 |
| Sep 15, 2025 | 3.79 | 3.83 | 3.74 | 3.76 | 3.76 | -1.05% | 621,500 |
| Sep 12, 2025 | 3.76 | 3.80 | 3.73 | 3.80 | 3.80 | 0.53% | 282,500 |
| Sep 11, 2025 | 3.76 | 3.83 | 3.72 | 3.78 | 3.78 | 0.80% | 1,108,800 |
| Sep 10, 2025 | 3.78 | 3.83 | 3.74 | 3.75 | 3.75 | -0.79% | 850,100 |
| Sep 9, 2025 | 3.80 | 3.80 | 3.73 | 3.78 | 3.78 | -0.26% | 1,012,500 |
| Sep 8, 2025 | 3.83 | 3.83 | 3.75 | 3.79 | 3.79 | -0.52% | 651,800 |
| Sep 5, 2025 | 3.77 | 3.83 | 3.74 | 3.81 | 3.81 | 1.06% | 926,500 |
| Sep 4, 2025 | 3.84 | 3.84 | 3.74 | 3.77 | 3.77 | -0.53% | 1,123,700 |