Melnick Desenvolvimento Imobiliário S.A. (BVMF:MELK3)
Brazil · Delayed Price · Currency is BRL 2.760
+0.020 (0.73%)
Last updated: Aug 21, 2026, 1:56 PM GMT-3
BVMF:MELK3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2.74 | 2.79 | 2.72 | 2.77 | - | 1.09% | 132,800 |
| Aug 20, 2026 | 2.77 | 2.78 | 2.71 | 2.74 | 2.74 | -0.72% | 596,100 |
| Aug 19, 2026 | 2.80 | 2.82 | 2.74 | 2.76 | 2.76 | -1.78% | 505,100 |
| Aug 18, 2026 | 2.76 | 2.81 | 2.75 | 2.81 | 2.81 | 1.81% | 391,400 |
| Aug 17, 2026 | 2.74 | 2.84 | 2.74 | 2.76 | 2.76 | - | 653,200 |
| Aug 14, 2026 | 2.78 | 2.79 | 2.72 | 2.76 | 2.76 | -0.72% | 520,400 |
| Aug 13, 2026 | 2.76 | 2.88 | 2.76 | 2.78 | 2.78 | 2.58% | 582,100 |
| Aug 12, 2026 | 2.70 | 2.73 | 2.68 | 2.71 | 2.71 | 0.37% | 178,600 |
| Aug 11, 2026 | 2.77 | 2.78 | 2.70 | 2.70 | 2.70 | -2.88% | 528,800 |
| Aug 10, 2026 | 2.82 | 2.82 | 2.76 | 2.78 | 2.78 | -1.07% | 295,800 |
| Aug 7, 2026 | 2.89 | 2.89 | 2.80 | 2.81 | 2.81 | -1.40% | 340,800 |
| Aug 6, 2026 | 2.91 | 2.91 | 2.85 | 2.85 | 2.85 | -1.72% | 295,800 |
| Aug 5, 2026 | 2.92 | 2.95 | 2.90 | 2.90 | 2.90 | 0.35% | 292,400 |
| Aug 4, 2026 | 2.93 | 2.94 | 2.89 | 2.89 | 2.89 | -1.37% | 336,500 |
| Aug 3, 2026 | 2.90 | 2.93 | 2.87 | 2.93 | 2.93 | 2.09% | 398,400 |
| Jul 31, 2026 | 2.89 | 2.90 | 2.87 | 2.87 | 2.87 | - | 196,700 |
| Jul 30, 2026 | 2.85 | 2.88 | 2.85 | 2.87 | 2.87 | 0.70% | 297,600 |
| Jul 29, 2026 | 2.92 | 2.92 | 2.85 | 2.85 | 2.85 | -1.04% | 317,300 |
| Jul 28, 2026 | 2.91 | 2.97 | 2.88 | 2.88 | 2.88 | -0.35% | 422,000 |
| Jul 27, 2026 | 2.90 | 2.94 | 2.88 | 2.89 | 2.89 | -0.34% | 306,500 |
| Jul 24, 2026 | 2.92 | 2.93 | 2.88 | 2.90 | 2.90 | -0.34% | 344,200 |
| Jul 23, 2026 | 2.93 | 2.94 | 2.88 | 2.91 | 2.91 | -1.02% | 430,900 |
| Jul 22, 2026 | 2.93 | 2.97 | 2.91 | 2.94 | 2.94 | 0.34% | 493,800 |
| Jul 21, 2026 | 2.99 | 2.99 | 2.91 | 2.93 | 2.93 | -2.01% | 489,500 |
| Jul 20, 2026 | 3.01 | 3.01 | 2.93 | 2.99 | 2.99 | - | 458,600 |
| Jul 17, 2026 | 3.04 | 3.04 | 2.99 | 2.99 | 2.99 | -1.64% | 325,400 |
| Jul 16, 2026 | 2.99 | 3.06 | 2.99 | 3.04 | 3.04 | 1.33% | 334,000 |
| Jul 15, 2026 | 3.16 | 3.16 | 2.98 | 3.00 | 3.00 | -5.36% | 1,147,400 |
| Jul 14, 2026 | 3.18 | 3.20 | 3.11 | 3.17 | 3.17 | -0.31% | 211,200 |
| Jul 13, 2026 | 3.23 | 3.23 | 3.15 | 3.18 | 3.18 | -1.24% | 346,600 |
| Jul 10, 2026 | 3.13 | 3.22 | 3.13 | 3.22 | 3.22 | 3.54% | 428,200 |
| Jul 9, 2026 | 3.10 | 3.14 | 3.10 | 3.11 | 3.11 | 0.65% | 328,100 |
| Jul 8, 2026 | 3.17 | 3.17 | 3.08 | 3.09 | 3.09 | -1.59% | 449,900 |
| Jul 7, 2026 | 3.14 | 3.15 | 3.11 | 3.14 | 3.14 | 0.32% | 204,500 |
| Jul 6, 2026 | 3.21 | 3.21 | 3.11 | 3.13 | 3.13 | -2.19% | 389,900 |
| Jul 3, 2026 | 3.22 | 3.24 | 3.20 | 3.20 | 3.20 | -0.62% | 198,800 |
| Jul 2, 2026 | 3.21 | 3.24 | 3.20 | 3.22 | 3.22 | 0.31% | 299,700 |
| Jul 1, 2026 | 3.25 | 3.25 | 3.20 | 3.21 | 3.21 | -1.53% | 290,200 |
| Jun 30, 2026 | 3.23 | 3.26 | 3.19 | 3.26 | 3.26 | 0.93% | 287,300 |
| Jun 29, 2026 | 3.24 | 3.25 | 3.21 | 3.23 | 3.23 | -0.31% | 302,200 |
| Jun 26, 2026 | 3.20 | 3.25 | 3.19 | 3.24 | 3.24 | 1.25% | 345,200 |
| Jun 25, 2026 | 3.20 | 3.22 | 3.17 | 3.20 | 3.20 | 0.31% | 292,300 |
| Jun 24, 2026 | 3.15 | 3.19 | 3.12 | 3.19 | 3.19 | 1.59% | 416,000 |
| Jun 23, 2026 | 3.17 | 3.17 | 3.14 | 3.14 | 3.14 | -0.63% | 242,300 |
| Jun 22, 2026 | 3.22 | 3.25 | 3.12 | 3.16 | 3.16 | -2.47% | 710,400 |
| Jun 19, 2026 | 3.25 | 3.25 | 3.19 | 3.24 | 3.24 | 1.57% | 411,300 |
| Jun 18, 2026 | 3.25 | 3.27 | 3.19 | 3.19 | 3.19 | -2.15% | 201,300 |
| Jun 17, 2026 | 3.21 | 3.34 | 3.21 | 3.26 | 3.26 | 1.87% | 692,900 |
| Jun 16, 2026 | 3.17 | 3.27 | 3.13 | 3.20 | 3.20 | 0.63% | 587,200 |
| Jun 15, 2026 | 3.20 | 3.23 | 3.13 | 3.18 | 3.18 | - | 797,100 |