Melnick Desenvolvimento Imobiliário S.A. (BVMF:MELK3)
Brazil · Delayed Price · Currency is BRL 3.340
+0.010 (0.30%)
Last updated: May 5, 2026, 4:14 PM GMT-3
BVMF:MELK3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.30% | 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 |
| Mar 11, 2026 | 3.80 | 3.80 | 3.70 | 3.72 | 3.61 | -1.33% | 380,300 |
| Mar 10, 2026 | 3.77 | 3.88 | 3.71 | 3.77 | 3.66 | 1.07% | 435,200 |
| Mar 9, 2026 | 3.71 | 3.73 | 3.64 | 3.73 | 3.62 | 0.81% | 610,100 |
| Mar 6, 2026 | 3.83 | 3.83 | 3.68 | 3.70 | 3.59 | -3.14% | 611,300 |
| Mar 5, 2026 | 3.91 | 3.91 | 3.79 | 3.82 | 3.71 | -1.29% | 403,800 |
| Mar 4, 2026 | 3.82 | 3.91 | 3.82 | 3.87 | 3.76 | 1.31% | 390,500 |
| Mar 3, 2026 | 3.99 | 3.99 | 3.81 | 3.82 | 3.71 | -3.29% | 956,000 |
| Mar 2, 2026 | 4.03 | 4.03 | 3.92 | 3.95 | 3.83 | -1.99% | 497,500 |
| Feb 27, 2026 | 4.06 | 4.06 | 3.98 | 4.03 | 3.91 | - | 448,500 |
| Feb 26, 2026 | 4.08 | 4.13 | 4.03 | 4.03 | 3.91 | -0.98% | 869,500 |
| Feb 25, 2026 | 4.08 | 4.13 | 4.04 | 4.07 | 3.95 | -0.25% | 705,200 |
| Feb 24, 2026 | 4.04 | 4.08 | 3.98 | 4.08 | 3.96 | 0.99% | 551,500 |
| Feb 23, 2026 | 4.06 | 4.06 | 3.99 | 4.04 | 3.92 | -0.25% | 409,600 |
| Feb 20, 2026 | 4.00 | 4.05 | 3.93 | 4.05 | 3.93 | 1.25% | 490,600 |
| Feb 19, 2026 | 3.99 | 4.00 | 3.90 | 4.00 | 3.88 | 1.27% | 634,300 |