Melnick Desenvolvimento Imobiliário S.A. (BVMF:MELK3)
Brazil · Delayed Price · Currency is BRL 3.290
-0.010 (-0.30%)
Last updated: May 26, 2026, 3:50 PM GMT-3
BVMF:MELK3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3.28 | 3.36 | 3.25 | 3.34 | - | 2.14% | 315,300 |
| May 22, 2026 | 3.31 | 3.31 | 3.23 | 3.27 | 3.27 | -0.30% | 339,900 |
| May 21, 2026 | 3.23 | 3.30 | 3.20 | 3.28 | 3.28 | 1.55% | 312,100 |
| May 20, 2026 | 3.17 | 3.26 | 3.15 | 3.23 | 3.23 | 1.89% | 291,400 |
| May 19, 2026 | 3.22 | 3.23 | 3.12 | 3.17 | 3.17 | -3.06% | 534,800 |
| May 18, 2026 | 3.21 | 3.27 | 3.18 | 3.27 | 3.27 | 1.87% | 1,040,200 |
| May 15, 2026 | 3.18 | 3.27 | 3.15 | 3.21 | 3.21 | -0.31% | 506,400 |
| May 14, 2026 | 3.17 | 3.22 | 3.14 | 3.22 | 3.22 | 2.55% | 811,900 |
| May 13, 2026 | 3.19 | 3.20 | 3.11 | 3.14 | 3.14 | -0.32% | 663,400 |
| May 12, 2026 | 3.23 | 3.23 | 3.14 | 3.15 | 3.15 | -1.25% | 503,500 |
| May 11, 2026 | 3.30 | 3.30 | 3.18 | 3.19 | 3.19 | -3.33% | 706,800 |
| May 8, 2026 | 3.34 | 3.34 | 3.29 | 3.30 | 3.30 | -0.30% | 496,600 |
| May 7, 2026 | 3.37 | 3.37 | 3.28 | 3.31 | 3.31 | -0.90% | 623,900 |
| May 6, 2026 | 3.38 | 3.39 | 3.32 | 3.34 | 3.34 | - | 692,500 |
| May 5, 2026 | 3.34 | 3.35 | 3.32 | 3.34 | 3.34 | 0.30% | 292,200 |
| May 4, 2026 | 3.38 | 3.39 | 3.32 | 3.33 | 3.33 | -1.19% | 688,100 |
| Apr 30, 2026 | 3.35 | 3.39 | 3.34 | 3.37 | 3.37 | 2.71% | 440,400 |
| Apr 29, 2026 | 3.41 | 3.46 | 3.38 | 3.38 | 3.28 | -1.74% | 609,800 |
| Apr 28, 2026 | 3.49 | 3.49 | 3.42 | 3.44 | 3.34 | -1.15% | 319,000 |
| Apr 27, 2026 | 3.55 | 3.55 | 3.47 | 3.48 | 3.38 | -1.69% | 509,600 |
| Apr 24, 2026 | 3.55 | 3.56 | 3.49 | 3.54 | 3.44 | -0.28% | 561,700 |
| Apr 23, 2026 | 3.56 | 3.58 | 3.53 | 3.55 | 3.45 | -0.56% | 498,200 |
| Apr 22, 2026 | 3.62 | 3.62 | 3.54 | 3.57 | 3.47 | -0.56% | 676,700 |
| Apr 20, 2026 | 3.65 | 3.65 | 3.56 | 3.59 | 3.48 | -1.10% | 445,400 |
| Apr 17, 2026 | 3.64 | 3.70 | 3.59 | 3.63 | 3.52 | -0.27% | 704,000 |
| Apr 16, 2026 | 3.62 | 3.68 | 3.62 | 3.64 | 3.53 | 0.55% | 526,400 |
| Apr 15, 2026 | 3.64 | 3.64 | 3.60 | 3.62 | 3.51 | 0.84% | 478,400 |
| Apr 14, 2026 | 3.58 | 3.64 | 3.56 | 3.59 | 3.48 | 1.13% | 524,800 |
| Apr 13, 2026 | 3.50 | 3.58 | 3.42 | 3.55 | 3.45 | 1.14% | 472,700 |
| Apr 10, 2026 | 3.57 | 3.57 | 3.51 | 3.51 | 3.41 | -1.13% | 566,400 |
| Apr 9, 2026 | 3.52 | 3.56 | 3.47 | 3.55 | 3.45 | 1.43% | 614,200 |
| Apr 8, 2026 | 3.53 | 3.58 | 3.49 | 3.50 | 3.40 | 0.86% | 1,077,000 |
| Apr 7, 2026 | 3.49 | 3.50 | 3.41 | 3.47 | 3.37 | -0.86% | 605,400 |
| Apr 6, 2026 | 3.47 | 3.50 | 3.43 | 3.50 | 3.40 | 1.45% | 812,900 |
| Apr 2, 2026 | 3.43 | 3.49 | 3.40 | 3.45 | 3.35 | -1.15% | 389,300 |
| Apr 1, 2026 | 3.47 | 3.52 | 3.44 | 3.49 | 3.39 | 1.45% | 660,400 |
| Mar 31, 2026 | 3.39 | 3.45 | 3.37 | 3.44 | 3.34 | 2.99% | 511,700 |
| Mar 30, 2026 | 3.35 | 3.37 | 3.32 | 3.34 | 3.24 | -0.30% | 492,700 |
| Mar 27, 2026 | 3.35 | 3.39 | 3.33 | 3.35 | 3.25 | -0.30% | 723,800 |
| Mar 26, 2026 | 3.41 | 3.46 | 3.36 | 3.36 | 3.26 | -3.17% | 1,102,800 |
| Mar 25, 2026 | 3.48 | 3.48 | 3.44 | 3.47 | 3.37 | 1.46% | 3,708,900 |
| Mar 24, 2026 | 3.52 | 3.55 | 3.40 | 3.42 | 3.32 | -2.84% | 1,071,800 |
| Mar 23, 2026 | 3.52 | 3.55 | 3.45 | 3.52 | 3.42 | 2.62% | 506,000 |
| Mar 20, 2026 | 3.53 | 3.57 | 3.43 | 3.43 | 3.33 | -4.46% | 851,000 |
| Mar 19, 2026 | 3.66 | 3.66 | 3.46 | 3.59 | 3.48 | -1.10% | 2,061,800 |
| Mar 18, 2026 | 3.66 | 3.67 | 3.62 | 3.63 | 3.52 | -0.55% | 509,800 |
| Mar 17, 2026 | 3.71 | 3.71 | 3.64 | 3.65 | 3.54 | -1.35% | 552,900 |
| Mar 16, 2026 | 3.65 | 3.72 | 3.64 | 3.70 | 3.59 | 2.49% | 535,200 |
| Mar 13, 2026 | 3.68 | 3.73 | 3.61 | 3.61 | 3.50 | -1.63% | 991,500 |
| Mar 12, 2026 | 3.72 | 3.72 | 3.62 | 3.67 | 3.56 | -1.34% | 731,600 |