Melnick Desenvolvimento Imobiliário S.A. (BVMF:MELK3)
Brazil · Delayed Price · Currency is BRL 3.300
+0.060 (1.85%)
Last updated: Oct 20, 2026, 5:00 PM GMT-3
BVMF:MELK3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 3.25 | 3.30 | 3.22 | 3.30 | 3.30 | 1.85% | 561,200 |
| Oct 19, 2026 | 3.14 | 3.24 | 3.14 | 3.24 | 3.24 | 2.53% | 430,900 |
| Oct 16, 2026 | 3.15 | 3.18 | 3.12 | 3.16 | 3.16 | 0.96% | 498,400 |
| Oct 15, 2026 | 3.30 | 3.35 | 3.10 | 3.13 | 3.13 | -7.67% | 1,511,000 |
| Oct 14, 2026 | 3.43 | 3.48 | 3.38 | 3.39 | 3.39 | -3.14% | 834,500 |
| Oct 13, 2026 | 3.59 | 3.59 | 3.47 | 3.50 | 3.50 | -3.58% | 869,800 |
| Oct 9, 2026 | 3.50 | 3.66 | 3.50 | 3.63 | 3.63 | 3.71% | 1,172,600 |
| Oct 8, 2026 | 3.38 | 3.50 | 3.34 | 3.50 | 3.50 | 3.55% | 953,400 |
| Oct 7, 2026 | 3.31 | 3.38 | 3.29 | 3.38 | 3.38 | 3.05% | 523,900 |
| Oct 6, 2026 | 3.22 | 3.37 | 3.22 | 3.28 | 3.28 | 0.31% | 562,400 |
| Oct 5, 2026 | 3.15 | 3.32 | 3.15 | 3.27 | 3.27 | 7.92% | 1,525,300 |
| Oct 2, 2026 | 3.00 | 3.11 | 3.00 | 3.03 | 3.03 | - | 559,800 |
| Oct 1, 2026 | 3.03 | 3.04 | 2.99 | 3.03 | 3.03 | -0.98% | 290,300 |
| Sep 30, 2026 | 3.05 | 3.09 | 3.02 | 3.06 | 3.06 | - | 361,400 |
| Sep 29, 2026 | 3.00 | 3.06 | 2.98 | 3.06 | 3.06 | 1.32% | 370,300 |
| Sep 28, 2026 | 2.95 | 3.02 | 2.93 | 3.02 | 3.02 | 2.37% | 564,900 |
| Sep 25, 2026 | 2.91 | 2.96 | 2.90 | 2.95 | 2.95 | 1.37% | 257,300 |
| Sep 24, 2026 | 2.94 | 2.95 | 2.90 | 2.91 | 2.91 | -1.36% | 553,400 |
| Sep 23, 2026 | 3.00 | 3.00 | 2.93 | 2.95 | 2.95 | -1.34% | 256,900 |
| Sep 22, 2026 | 2.97 | 2.99 | 2.93 | 2.99 | 2.99 | 0.67% | 354,100 |
| Sep 21, 2026 | 2.95 | 2.97 | 2.93 | 2.97 | 2.97 | 1.37% | 338,600 |
| Sep 18, 2026 | 2.93 | 2.93 | 2.89 | 2.93 | 2.93 | 0.69% | 140,400 |
| Sep 17, 2026 | 2.98 | 2.98 | 2.89 | 2.91 | 2.91 | -1.36% | 312,400 |
| Sep 16, 2026 | 2.93 | 2.96 | 2.90 | 2.95 | 2.95 | 0.34% | 451,400 |
| Sep 15, 2026 | 2.89 | 2.94 | 2.89 | 2.94 | 2.94 | 1.03% | 436,000 |
| Sep 14, 2026 | 2.94 | 2.95 | 2.89 | 2.91 | 2.91 | -1.36% | 389,800 |
| Sep 11, 2026 | 3.00 | 3.01 | 2.95 | 2.95 | 2.95 | -1.99% | 286,800 |
| Sep 10, 2026 | 2.97 | 3.02 | 2.95 | 3.01 | 3.01 | 0.33% | 755,600 |
| Sep 9, 2026 | 2.95 | 3.00 | 2.90 | 3.00 | 3.00 | 2.74% | 405,600 |
| Sep 8, 2026 | 2.94 | 2.96 | 2.92 | 2.92 | 2.92 | 0.34% | 496,000 |
| Sep 4, 2026 | 2.98 | 2.98 | 2.89 | 2.91 | 2.91 | -1.02% | 550,200 |
| Sep 3, 2026 | 2.93 | 2.97 | 2.90 | 2.94 | 2.94 | 1.38% | 410,600 |
| Sep 2, 2026 | 2.86 | 2.98 | 2.86 | 2.90 | 2.90 | 0.35% | 613,600 |
| Sep 1, 2026 | 2.81 | 2.90 | 2.81 | 2.89 | 2.89 | 2.85% | 795,700 |
| Aug 31, 2026 | 2.87 | 2.89 | 2.79 | 2.81 | 2.81 | -2.09% | 437,800 |
| Aug 28, 2026 | 2.88 | 2.88 | 2.83 | 2.87 | 2.87 | 0.70% | 353,800 |
| Aug 27, 2026 | 2.85 | 2.88 | 2.82 | 2.85 | 2.85 | -0.35% | 221,500 |
| Aug 26, 2026 | 2.95 | 2.95 | 2.85 | 2.86 | 2.86 | -2.72% | 595,600 |
| Aug 25, 2026 | 2.78 | 2.94 | 2.78 | 2.94 | 2.94 | 4.26% | 316,600 |
| Aug 24, 2026 | 2.78 | 2.83 | 2.74 | 2.82 | 2.82 | 1.44% | 313,600 |
| Aug 21, 2026 | 2.74 | 2.79 | 2.72 | 2.78 | 2.78 | 1.46% | 752,000 |
| Aug 20, 2026 | 2.77 | 2.78 | 2.71 | 2.74 | 2.74 | -0.72% | 588,100 |
| Aug 19, 2026 | 2.80 | 2.82 | 2.74 | 2.76 | 2.76 | -1.78% | 503,600 |
| Aug 18, 2026 | 2.76 | 2.81 | 2.75 | 2.81 | 2.81 | 1.81% | 384,000 |
| Aug 17, 2026 | 2.74 | 2.84 | 2.74 | 2.76 | 2.76 | - | 636,200 |
| 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% | 580,100 |
| 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% | 293,000 |