Melnick Desenvolvimento Imobiliário S.A. (BVMF:MELK3)
Brazil · Delayed Price · Currency is BRL 3.870
+0.020 (0.52%)
At close: Oct 10, 2025
BVMF:MELK3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 532,500 |
| 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 |
| Sep 3, 2025 | 3.86 | 3.90 | 3.78 | 3.79 | 3.79 | - | 594,300 |
| Sep 2, 2025 | 3.81 | 3.89 | 3.77 | 3.79 | 3.79 | -0.52% | 1,058,100 |
| Sep 1, 2025 | 3.82 | 3.84 | 3.76 | 3.81 | 3.81 | 0.79% | 256,500 |
| Aug 29, 2025 | 3.86 | 3.86 | 3.67 | 3.78 | 3.78 | -1.82% | 500,700 |
| Aug 28, 2025 | 3.71 | 3.85 | 3.71 | 3.85 | 3.85 | 1.85% | 537,200 |
| Aug 27, 2025 | 3.75 | 3.78 | 3.72 | 3.78 | 3.78 | 0.80% | 351,600 |
| Aug 26, 2025 | 3.77 | 3.77 | 3.68 | 3.75 | 3.75 | 0.27% | 454,700 |
| Aug 25, 2025 | 3.71 | 3.76 | 3.68 | 3.74 | 3.74 | 1.08% | 346,300 |
| Aug 22, 2025 | 3.60 | 3.71 | 3.59 | 3.70 | 3.70 | 2.49% | 391,000 |
| Aug 21, 2025 | 3.68 | 3.68 | 3.58 | 3.61 | 3.61 | -2.17% | 519,900 |
| Aug 20, 2025 | 3.63 | 3.70 | 3.60 | 3.69 | 3.69 | 1.65% | 368,700 |
| Aug 19, 2025 | 3.67 | 3.73 | 3.59 | 3.63 | 3.63 | -3.20% | 335,500 |
| Aug 18, 2025 | 3.73 | 3.75 | 3.59 | 3.75 | 3.75 | - | 1,020,400 |
| Aug 15, 2025 | 3.53 | 3.75 | 3.49 | 3.75 | 3.75 | 6.23% | 836,600 |
| Aug 14, 2025 | 3.46 | 3.53 | 3.41 | 3.53 | 3.53 | 3.52% | 930,200 |
| Aug 13, 2025 | 3.40 | 3.42 | 3.34 | 3.41 | 3.41 | 0.89% | 344,300 |
| Aug 12, 2025 | 3.32 | 3.42 | 3.30 | 3.38 | 3.38 | 2.11% | 397,000 |
| Aug 11, 2025 | 3.37 | 3.38 | 3.31 | 3.31 | 3.31 | -1.78% | 312,400 |
| Aug 8, 2025 | 3.30 | 3.38 | 3.29 | 3.37 | 3.37 | 1.81% | 173,700 |
| Aug 7, 2025 | 3.28 | 3.31 | 3.26 | 3.31 | 3.31 | 1.53% | 254,600 |
| Aug 6, 2025 | 3.28 | 3.30 | 3.26 | 3.26 | 3.26 | - | 182,400 |
| Aug 5, 2025 | 3.32 | 3.32 | 3.26 | 3.26 | 3.26 | -1.51% | 142,800 |
| Aug 4, 2025 | 3.31 | 3.34 | 3.28 | 3.31 | 3.31 | - | 284,200 |