Melnick Desenvolvimento Imobiliário S.A. (MELK3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:06PM BRT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 4.2800 | 4.2800 | 4.2300 | 4.2800 | 4.2800 | 81,900 |
| 16 May 2024 | 4.2100 | 4.2900 | 4.1800 | 4.2800 | 4.2800 | 419,700 |
| 15 May 2024 | 4.1900 | 4.2600 | 4.1200 | 4.2600 | 4.2600 | 233,100 |
| 14 May 2024 | 4.0800 | 4.2200 | 4.0100 | 4.1900 | 4.1900 | 231,000 |
| 13 May 2024 | 4.2400 | 4.2400 | 4.0000 | 4.0800 | 4.0800 | 600,600 |
| 10 May 2024 | 4.3300 | 4.3400 | 4.1600 | 4.2500 | 4.2500 | 410,400 |
| 09 May 2024 | 4.3400 | 4.3600 | 4.2600 | 4.3300 | 4.3300 | 203,700 |
| 08 May 2024 | 4.3400 | 4.3800 | 4.2800 | 4.3400 | 4.3400 | 153,600 |
| 07 May 2024 | 4.3700 | 4.4000 | 4.2500 | 4.3400 | 4.3400 | 157,500 |
| 06 May 2024 | 4.5000 | 4.5100 | 4.3300 | 4.3700 | 4.3700 | 231,100 |
| 03 May 2024 | 4.3800 | 4.5400 | 4.3800 | 4.5400 | 4.5400 | 132,900 |
| 02 May 2024 | 4.3300 | 4.4200 | 4.3300 | 4.4000 | 4.4000 | 74,600 |
| 30 Apr 2024 | 4.4400 | 4.4400 | 4.2300 | 4.3000 | 4.3000 | 191,100 |
| 30 Apr 2024 | 0.204284 Dividend | |||||
| 29 Apr 2024 | 4.5100 | 4.5300 | 4.4600 | 4.5100 | 4.3057 | 261,300 |
| 26 Apr 2024 | 4.4500 | 4.5200 | 4.4000 | 4.4900 | 4.2866 | 99,900 |
| 25 Apr 2024 | 4.7400 | 4.8100 | 4.4500 | 4.4500 | 4.2484 | 1,721,200 |
| 24 Apr 2024 | 4.6500 | 4.7600 | 4.6000 | 4.7400 | 4.5253 | 151,800 |
| 23 Apr 2024 | 4.6000 | 4.8000 | 4.5500 | 4.6500 | 4.4394 | 760,900 |
| 22 Apr 2024 | 4.5500 | 4.6500 | 4.5500 | 4.5900 | 4.3821 | 55,800 |
| 19 Apr 2024 | 4.5700 | 4.6000 | 4.5200 | 4.5500 | 4.3439 | 77,300 |
| 18 Apr 2024 | 4.6000 | 4.6400 | 4.4800 | 4.5500 | 4.3439 | 228,600 |
| 17 Apr 2024 | 4.7400 | 4.7400 | 4.5500 | 4.5700 | 4.3630 | 327,700 |
| 16 Apr 2024 | 4.6500 | 4.7200 | 4.5700 | 4.6800 | 4.4680 | 202,000 |
| 15 Apr 2024 | 4.8300 | 4.8300 | 4.6600 | 4.7300 | 4.5158 | 4,381,800 |
| 12 Apr 2024 | 4.9500 | 4.9800 | 4.7500 | 4.7800 | 4.5635 | 221,300 |
| 11 Apr 2024 | 4.9100 | 4.9100 | 4.8200 | 4.8900 | 4.6685 | 153,500 |
| 10 Apr 2024 | 4.9000 | 4.9100 | 4.8500 | 4.8800 | 4.6590 | 161,900 |
| 09 Apr 2024 | 5.0000 | 5.0000 | 4.8800 | 4.8900 | 4.6685 | 132,400 |
| 08 Apr 2024 | 4.8500 | 5.0000 | 4.8000 | 5.0000 | 4.7735 | 261,100 |
| 05 Apr 2024 | 4.8700 | 4.8700 | 4.8000 | 4.8200 | 4.6017 | 2,196,400 |
| 04 Apr 2024 | 4.9100 | 4.9200 | 4.7900 | 4.8700 | 4.6494 | 241,800 |
| 03 Apr 2024 | 4.9100 | 4.9200 | 4.7900 | 4.8600 | 4.6399 | 248,300 |
| 02 Apr 2024 | 4.8400 | 4.9500 | 4.8400 | 4.9300 | 4.7067 | 286,200 |
| 01 Apr 2024 | 4.7100 | 4.9100 | 4.7100 | 4.8700 | 4.6494 | 430,200 |
| 28 Mar 2024 | 4.7800 | 4.7900 | 4.7100 | 4.7300 | 4.5158 | 95,300 |
| 27 Mar 2024 | 4.7500 | 4.8100 | 4.6100 | 4.7800 | 4.5635 | 3,694,500 |
| 26 Mar 2024 | 4.7700 | 4.8900 | 4.7500 | 4.7900 | 4.5730 | 309,100 |
| 25 Mar 2024 | 4.8500 | 4.8500 | 4.7500 | 4.8000 | 4.5826 | 124,400 |
| 22 Mar 2024 | 4.8500 | 4.9000 | 4.7100 | 4.8400 | 4.6208 | 374,200 |
| 21 Mar 2024 | 4.7200 | 4.7500 | 4.6600 | 4.7000 | 4.4871 | 264,100 |
| 20 Mar 2024 | 4.6000 | 4.7200 | 4.5900 | 4.6600 | 4.4489 | 70,000 |
| 19 Mar 2024 | 4.6000 | 4.6400 | 4.5800 | 4.6000 | 4.3916 | 39,200 |
| 18 Mar 2024 | 4.6100 | 4.6400 | 4.5300 | 4.6100 | 4.4012 | 163,400 |
| 15 Mar 2024 | 4.7200 | 4.7600 | 4.5600 | 4.6000 | 4.3916 | 140,400 |
| 14 Mar 2024 | 4.7800 | 4.8000 | 4.7100 | 4.7700 | 4.5539 | 145,700 |
| 13 Mar 2024 | 4.7700 | 4.8500 | 4.6800 | 4.7600 | 4.5444 | 187,200 |
| 12 Mar 2024 | 4.8800 | 4.9200 | 4.7800 | 4.7800 | 4.5635 | 193,400 |
| 11 Mar 2024 | 4.7900 | 4.9300 | 4.7400 | 4.7800 | 4.5635 | 275,900 |
| 08 Mar 2024 | 4.7700 | 4.8400 | 4.7200 | 4.8000 | 4.5826 | 73,600 |
| 07 Mar 2024 | 4.7900 | 4.8600 | 4.7400 | 4.7800 | 4.5635 | 210,700 |
| 06 Mar 2024 | 4.7600 | 4.8600 | 4.7600 | 4.8000 | 4.5826 | 191,800 |
| 05 Mar 2024 | 4.8100 | 4.8800 | 4.7400 | 4.7800 | 4.5635 | 252,300 |
| 04 Mar 2024 | 4.8600 | 4.8600 | 4.7200 | 4.8100 | 4.5921 | 97,100 |
| 01 Mar 2024 | 4.7400 | 4.8600 | 4.6700 | 4.8600 | 4.6399 | 158,100 |
| 29 Feb 2024 | 4.7400 | 4.7900 | 4.6400 | 4.7400 | 4.5253 | 88,300 |
| 28 Feb 2024 | 4.7400 | 4.7800 | 4.7000 | 4.7200 | 4.5062 | 59,400 |
| 27 Feb 2024 | 4.8800 | 4.8800 | 4.7200 | 4.7400 | 4.5253 | 215,400 |
| 26 Feb 2024 | 4.8000 | 4.8000 | 4.6800 | 4.7700 | 4.5539 | 65,900 |
| 23 Feb 2024 | 4.8500 | 4.8500 | 4.7000 | 4.8000 | 4.5826 | 122,900 |
| 22 Feb 2024 | 4.6800 | 4.8800 | 4.6500 | 4.8500 | 4.6303 | 190,200 |
| 21 Feb 2024 | 4.5400 | 4.7100 | 4.4700 | 4.7100 | 4.4967 | 220,800 |
| 20 Feb 2024 | 4.4600 | 4.6100 | 4.4600 | 4.6100 | 4.4012 | 256,000 |
| 19 Feb 2024 | 4.4300 | 4.5200 | 4.3700 | 4.4700 | 4.2675 | 286,400 |
| 16 Feb 2024 | 4.4500 | 4.4500 | 4.3500 | 4.4500 | 4.2484 | 170,500 |
| 15 Feb 2024 | 4.4500 | 4.4900 | 4.4000 | 4.4000 | 4.2007 | 27,200 |
| 14 Feb 2024 | 4.4500 | 4.4500 | 4.3600 | 4.4400 | 4.2389 | 179,700 |
| 09 Feb 2024 | 4.4500 | 4.5500 | 4.3500 | 4.5000 | 4.2962 | 180,800 |
| 08 Feb 2024 | 4.4600 | 4.4900 | 4.3400 | 4.4500 | 4.2484 | 200,400 |
| 07 Feb 2024 | 4.3800 | 4.4600 | 4.3000 | 4.4500 | 4.2484 | 191,900 |
| 06 Feb 2024 | 4.3100 | 4.3700 | 4.2600 | 4.3500 | 4.1530 | 58,800 |
| 05 Feb 2024 | 4.2600 | 4.3800 | 4.2600 | 4.3100 | 4.1148 | 82,800 |
| 02 Feb 2024 | 4.2800 | 4.3800 | 4.1800 | 4.3200 | 4.1243 | 153,200 |
| 01 Feb 2024 | 4.3600 | 4.3600 | 4.2700 | 4.2800 | 4.0861 | 41,200 |
| 31 Jan 2024 | 4.3500 | 4.3700 | 4.2100 | 4.3600 | 4.1625 | 65,700 |
| 30 Jan 2024 | 4.3300 | 4.3300 | 4.2300 | 4.2700 | 4.0766 | 124,000 |
| 29 Jan 2024 | 4.3300 | 4.3600 | 4.2800 | 4.3400 | 4.1434 | 74,700 |
| 26 Jan 2024 | 4.3700 | 4.3700 | 4.3100 | 4.3400 | 4.1434 | 64,200 |
| 25 Jan 2024 | 4.3300 | 4.3800 | 4.3000 | 4.3500 | 4.1530 | 60,500 |
| 24 Jan 2024 | 4.3400 | 4.3600 | 4.2700 | 4.3300 | 4.1339 | 61,100 |
| 23 Jan 2024 | 4.2800 | 4.4000 | 4.2500 | 4.2500 | 4.0575 | 190,300 |
| 22 Jan 2024 | 4.3400 | 4.4000 | 4.2800 | 4.2800 | 4.0861 | 144,400 |
| 19 Jan 2024 | 4.3300 | 4.4100 | 4.3100 | 4.3300 | 4.1339 | 97,100 |
| 18 Jan 2024 | 4.4100 | 4.4100 | 4.3200 | 4.3200 | 4.1243 | 118,000 |
| 17 Jan 2024 | 4.4000 | 4.4300 | 4.3500 | 4.3900 | 4.1912 | 157,200 |
| 16 Jan 2024 | 4.4200 | 4.5100 | 4.3800 | 4.3800 | 4.1816 | 354,900 |
| 15 Jan 2024 | 4.5500 | 4.5500 | 4.4200 | 4.4200 | 4.2198 | 172,200 |
| 12 Jan 2024 | 4.6300 | 4.6300 | 4.4000 | 4.4400 | 4.2389 | 408,100 |
| 11 Jan 2024 | 4.7100 | 4.7200 | 4.5700 | 4.5700 | 4.3630 | 97,700 |
| 10 Jan 2024 | 4.7000 | 4.7200 | 4.6700 | 4.7100 | 4.4967 | 73,600 |
| 09 Jan 2024 | 4.7300 | 4.7400 | 4.6400 | 4.7000 | 4.4871 | 58,300 |
| 08 Jan 2024 | 4.6700 | 4.8000 | 4.6700 | 4.7100 | 4.4967 | 80,100 |
| 05 Jan 2024 | 4.5900 | 4.6800 | 4.4900 | 4.6700 | 4.4585 | 146,300 |
| 04 Jan 2024 | 4.7500 | 4.7500 | 4.6000 | 4.6000 | 4.3916 | 172,000 |
| 03 Jan 2024 | 4.7900 | 4.8100 | 4.6800 | 4.7600 | 4.5444 | 108,700 |
| 02 Jan 2024 | 4.7900 | 4.8900 | 4.6200 | 4.7900 | 4.5730 | 307,900 |
| 28 Dec 2023 | 4.7200 | 4.8000 | 4.6400 | 4.8000 | 4.5826 | 163,900 |
| 27 Dec 2023 | 4.5300 | 4.7200 | 4.5300 | 4.7200 | 4.5062 | 229,600 |
| 26 Dec 2023 | 4.7000 | 4.7000 | 4.5100 | 4.5100 | 4.3057 | 118,300 |
| 22 Dec 2023 | 4.4800 | 4.6900 | 4.4700 | 4.6800 | 4.4680 | 254,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.