Melnick Desenvolvimento Imobiliário S.A. (BVMF:MELK3)
Brazil · Delayed Price · Currency is BRL 3.700
+0.090 (2.49%)
At close: Aug 22, 2025, 4:55 PM GMT-3
BVMF:MELK3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3.71 | 3.85 | 3.71 | 3.85 | - | 1.85% | 262,900 |
| Aug 27, 2025 | 3.75 | 3.78 | 3.72 | 3.78 | - | 0.80% | 350,000 |
| 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 |
| Jul 9, 2025 | 3.50 | 3.56 | 3.45 | 3.47 | - | -1.98% | 479,000 |
| Jul 8, 2025 | 3.45 | 3.56 | 3.44 | 3.54 | - | 1.72% | 1,697,200 |
| Jul 7, 2025 | 3.49 | 3.51 | 3.44 | 3.48 | - | 0.29% | 695,100 |
| Jul 4, 2025 | 3.37 | 3.52 | 3.36 | 3.47 | - | 2.36% | 875,600 |
| Jul 3, 2025 | 3.31 | 3.41 | 3.31 | 3.39 | - | 2.73% | 257,100 |
| Jul 2, 2025 | 3.33 | 3.33 | 3.26 | 3.30 | - | - | 482,700 |
| Jul 1, 2025 | 3.39 | 3.39 | 3.29 | 3.30 | - | -2.08% | 246,900 |
| Jun 30, 2025 | 3.30 | 3.37 | 3.22 | 3.37 | - | 3.06% | 545,300 |
| Jun 27, 2025 | 3.29 | 3.29 | 3.23 | 3.27 | - | 0.93% | 299,500 |
| Jun 26, 2025 | 3.36 | 3.36 | 3.16 | 3.24 | - | -6.90% | 1,010,700 |
| Jun 25, 2025 | 3.51 | 3.51 | 3.43 | 3.48 | - | 0.58% | 470,900 |
| Jun 24, 2025 | 3.38 | 3.51 | 3.37 | 3.46 | - | 3.59% | 825,400 |
| Jun 23, 2025 | 3.36 | 3.41 | 3.33 | 3.34 | - | 1.52% | 580,600 |
| Jun 20, 2025 | 3.33 | 3.34 | 3.25 | 3.29 | - | -0.60% | 474,000 |