Melnick Desenvolvimento Imobiliario SA MELK3
BMFBOVESPA · Brazil · Industrial Services
BRL 3.03-0.03 (-0.98%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 3.06 | 0.00% | BRL 3.05 | BRL 3.09 | BRL 3.02 | 363.60K |
| 2026-09-29 | BRL 3.06 | +1.32% | BRL 3.00 | BRL 3.06 | BRL 2.98 | 370.50K |
| 2026-09-28 | BRL 3.02 | +2.37% | BRL 2.95 | BRL 3.02 | BRL 2.93 | 565.40K |
| 2026-09-25 | BRL 2.95 | +1.37% | BRL 2.91 | BRL 2.96 | BRL 2.90 | 257.50K |
| 2026-09-24 | BRL 2.91 | -1.36% | BRL 2.94 | BRL 2.95 | BRL 2.90 | 556.80K |
| 2026-09-23 | BRL 2.95 | -1.34% | BRL 3.00 | BRL 3.00 | BRL 2.93 | 258.40K |
| 2026-09-22 | BRL 2.99 | +0.67% | BRL 2.97 | BRL 2.99 | BRL 2.93 | 354.40K |
| 2026-09-21 | BRL 2.97 | +1.37% | BRL 2.95 | BRL 2.97 | BRL 2.93 | 338.90K |
| 2026-09-18 | BRL 2.93 | +0.69% | BRL 2.93 | BRL 2.93 | BRL 2.89 | 141.10K |
| 2026-09-17 | BRL 2.91 | -1.36% | BRL 2.98 | BRL 2.98 | BRL 2.89 | 324.70K |
| 2026-09-16 | BRL 2.95 | +0.34% | BRL 2.93 | BRL 2.96 | BRL 2.90 | 463.50K |
| 2026-09-15 | BRL 2.94 | +1.03% | BRL 2.89 | BRL 2.94 | BRL 2.89 | 438.90K |
| 2026-09-14 | BRL 2.91 | -1.36% | BRL 2.94 | BRL 2.95 | BRL 2.89 | 390.30K |
| 2026-09-11 | BRL 2.95 | -1.99% | BRL 3.00 | BRL 3.01 | BRL 2.95 | 288.30K |
| 2026-09-10 | BRL 3.01 | +0.33% | BRL 2.97 | BRL 3.02 | BRL 2.95 | 755.80K |
| 2026-09-09 | BRL 3.00 | +2.74% | BRL 2.95 | BRL 3.00 | BRL 2.90 | 407.40K |
| 2026-09-08 | BRL 2.92 | +0.34% | BRL 2.94 | BRL 2.96 | BRL 2.92 | 497.20K |
| 2026-09-04 | BRL 2.91 | -1.02% | BRL 2.98 | BRL 2.98 | BRL 2.89 | 550.70K |
| 2026-09-03 | BRL 2.94 | +1.38% | BRL 2.93 | BRL 2.97 | BRL 2.90 | 410.90K |
| 2026-09-02 | BRL 2.90 | +0.35% | BRL 2.86 | BRL 2.98 | BRL 2.86 | 615.30K |
| 2026-09-01 | BRL 2.89 | +2.85% | BRL 2.81 | BRL 2.90 | BRL 2.81 | 795.70K |
| 2026-08-31 | BRL 2.81 | -2.09% | BRL 2.87 | BRL 2.89 | BRL 2.79 | 464.00K |
| 2026-08-28 | BRL 2.87 | +0.70% | BRL 2.88 | BRL 2.88 | BRL 2.83 | 353.90K |
| 2026-08-27 | BRL 2.85 | -0.35% | BRL 2.85 | BRL 2.88 | BRL 2.82 | 221.50K |
| 2026-08-26 | BRL 2.86 | -2.72% | BRL 2.95 | BRL 2.95 | BRL 2.85 | 605.20K |
| 2026-08-25 | BRL 2.94 | +4.26% | BRL 2.78 | BRL 2.94 | BRL 2.78 | 321.10K |
| 2026-08-24 | BRL 2.82 | +1.44% | BRL 2.78 | BRL 2.83 | BRL 2.74 | 315.00K |
| 2026-08-21 | BRL 2.78 | +1.46% | BRL 2.74 | BRL 2.79 | BRL 2.72 | 752.00K |
| 2026-08-20 | BRL 2.74 | -0.72% | BRL 2.77 | BRL 2.78 | BRL 2.71 | 596.10K |
| 2026-08-19 | BRL 2.76 | -1.78% | BRL 2.80 | BRL 2.82 | BRL 2.74 | 505.10K |
| 2026-08-18 | BRL 2.81 | +1.81% | BRL 2.76 | BRL 2.81 | BRL 2.75 | 391.40K |
| 2026-08-17 | BRL 2.76 | 0.00% | BRL 2.74 | BRL 2.84 | BRL 2.74 | 653.20K |
| 2026-08-14 | BRL 2.76 | -0.72% | BRL 2.78 | BRL 2.79 | BRL 2.72 | 520.40K |
| 2026-08-13 | BRL 2.78 | +2.58% | BRL 2.76 | BRL 2.88 | BRL 2.76 | 582.10K |
| 2026-08-12 | BRL 2.71 | +0.37% | BRL 2.70 | BRL 2.73 | BRL 2.68 | 185.90K |
| 2026-08-11 | BRL 2.70 | -3.91% | BRL 2.77 | BRL 2.78 | BRL 2.70 | 535.20K |
| 2026-08-07 | BRL 2.81 | -1.40% | BRL 2.89 | BRL 2.89 | BRL 2.80 | 341.30K |
| 2026-08-06 | BRL 2.85 | -1.72% | BRL 2.91 | BRL 2.91 | BRL 2.85 | 298.50K |
| 2026-08-05 | BRL 2.90 | +0.35% | BRL 2.92 | BRL 2.95 | BRL 2.90 | 293.60K |
| 2026-08-04 | BRL 2.89 | -1.37% | BRL 2.93 | BRL 2.94 | BRL 2.89 | 336.50K |
| 2026-08-03 | BRL 2.93 | +2.09% | BRL 2.90 | BRL 2.93 | BRL 2.87 | 399.60K |
| 2026-07-31 | BRL 2.87 | 0.00% | BRL 2.89 | BRL 2.90 | BRL 2.87 | 196.90K |
| 2026-07-30 | BRL 2.87 | +0.70% | BRL 2.85 | BRL 2.88 | BRL 2.85 | 297.60K |
| 2026-07-29 | BRL 2.85 | -1.04% | BRL 2.92 | BRL 2.92 | BRL 2.85 | 317.30K |
| 2026-07-28 | BRL 2.88 | -0.35% | BRL 2.91 | BRL 2.97 | BRL 2.88 | 427.30K |
| 2026-07-27 | BRL 2.89 | -0.34% | BRL 2.90 | BRL 2.94 | BRL 2.88 | 306.60K |
| 2026-07-24 | BRL 2.90 | -0.34% | BRL 2.92 | BRL 2.93 | BRL 2.88 | 344.70K |
| 2026-07-23 | BRL 2.91 | -1.02% | BRL 2.93 | BRL 2.94 | BRL 2.88 | 431.20K |
| 2026-07-22 | BRL 2.94 | +0.34% | BRL 2.93 | BRL 2.97 | BRL 2.91 | 494.40K |
| 2026-07-21 | BRL 2.93 | -2.01% | BRL 2.99 | BRL 2.99 | BRL 2.91 | 492.20K |
| 2026-07-20 | BRL 2.99 | 0.00% | BRL 3.01 | BRL 3.01 | BRL 2.93 | 462.20K |
| 2026-07-17 | BRL 2.99 | -1.64% | BRL 3.04 | BRL 3.04 | BRL 2.99 | 325.70K |
| 2026-07-16 | BRL 3.04 | +1.33% | BRL 2.99 | BRL 3.06 | BRL 2.99 | 334.40K |
| 2026-07-15 | BRL 3.00 | -5.36% | BRL 3.16 | BRL 3.16 | BRL 2.98 | 1.17M |
| 2026-07-14 | BRL 3.17 | -0.31% | BRL 3.18 | BRL 3.20 | BRL 3.11 | 211.40K |
| 2026-07-13 | BRL 3.18 | -1.24% | BRL 3.23 | BRL 3.23 | BRL 3.15 | 346.60K |
| 2026-07-10 | BRL 3.22 | +3.54% | BRL 3.13 | BRL 3.22 | BRL 3.13 | 435.40K |
| 2026-07-09 | BRL 3.11 | +0.65% | BRL 3.10 | BRL 3.14 | BRL 3.10 | 331.50K |
| 2026-07-08 | BRL 3.09 | -1.59% | BRL 3.17 | BRL 3.17 | BRL 3.08 | 450.20K |
| 2026-07-07 | BRL 3.14 | +0.32% | BRL 3.14 | BRL 3.15 | BRL 3.11 | 208.50K |
| 2026-07-06 | BRL 3.13 | -2.19% | BRL 3.21 | BRL 3.21 | BRL 3.11 | 411.20K |
| 2026-07-03 | BRL 3.20 | -0.62% | BRL 3.22 | BRL 3.24 | BRL 3.20 | 198.80K |
| 2026-07-02 | BRL 3.22 | +0.31% | BRL 3.21 | BRL 3.24 | BRL 3.20 | 299.70K |
| 2026-07-01 | BRL 3.21 | -1.53% | BRL 3.25 | BRL 3.25 | BRL 3.20 | 290.20K |
| 2026-06-30 | BRL 3.26 | +0.93% | BRL 3.23 | BRL 3.26 | BRL 3.19 | 287.60K |
| 2026-06-29 | BRL 3.23 | -0.31% | BRL 3.24 | BRL 3.25 | BRL 3.21 | 302.60K |
| 2026-06-26 | BRL 3.24 | +1.25% | BRL 3.20 | BRL 3.25 | BRL 3.19 | 345.30K |
| 2026-06-25 | BRL 3.20 | +0.31% | BRL 3.20 | BRL 3.22 | BRL 3.17 | 293.50K |
| 2026-06-24 | BRL 3.19 | +1.59% | BRL 3.15 | BRL 3.19 | BRL 3.12 | 416.60K |
| 2026-06-23 | BRL 3.14 | -0.63% | BRL 3.17 | BRL 3.17 | BRL 3.14 | 246.50K |
| 2026-06-22 | BRL 3.16 | -2.47% | BRL 3.22 | BRL 3.25 | BRL 3.12 | 713.50K |
| 2026-06-19 | BRL 3.24 | +1.57% | BRL 3.25 | BRL 3.25 | BRL 3.19 | 411.30K |
| 2026-06-18 | BRL 3.19 | -2.15% | BRL 3.25 | BRL 3.27 | BRL 3.19 | 201.30K |
| 2026-06-17 | BRL 3.26 | +1.87% | BRL 3.21 | BRL 3.34 | BRL 3.21 | 695.60K |
| 2026-06-16 | BRL 3.20 | +0.63% | BRL 3.17 | BRL 3.27 | BRL 3.13 | 588.90K |
| 2026-06-15 | BRL 3.18 | 0.00% | BRL 3.20 | BRL 3.23 | BRL 3.13 | 798.00K |
| 2026-06-12 | BRL 3.18 | -0.31% | BRL 3.21 | BRL 3.23 | BRL 3.17 | 432.10K |
| 2026-06-11 | BRL 3.19 | +0.31% | BRL 3.18 | BRL 3.21 | BRL 3.12 | 695.60K |
| 2026-06-10 | BRL 3.18 | 0.00% | BRL 3.17 | BRL 3.18 | BRL 3.13 | 282.90K |
| 2026-06-09 | BRL 3.18 | +0.95% | BRL 3.15 | BRL 3.20 | BRL 3.15 | 297.30K |
| 2026-06-08 | BRL 3.15 | -1.25% | BRL 3.20 | BRL 3.20 | BRL 3.12 | 558.40K |
| 2026-06-05 | BRL 3.19 | 0.00% | BRL 3.20 | BRL 3.20 | BRL 3.15 | 563.60K |
| 2026-06-03 | BRL 3.19 | -2.15% | BRL 3.21 | BRL 3.24 | BRL 3.16 | 408.10K |
| 2026-06-02 | BRL 3.26 | 0.00% | BRL 3.27 | BRL 3.29 | BRL 3.23 | 412.00K |
| 2026-06-01 | BRL 3.26 | -0.61% | BRL 3.30 | BRL 3.30 | BRL 3.24 | 624.60K |
| 2026-05-29 | BRL 3.28 | +0.31% | BRL 3.30 | BRL 3.30 | BRL 3.25 | 308.10K |
| 2026-05-28 | BRL 3.27 | -1.51% | BRL 3.32 | BRL 3.35 | BRL 3.26 | 394.70K |
| 2026-05-27 | BRL 3.32 | -0.30% | BRL 3.30 | BRL 3.34 | BRL 3.28 | 417.20K |
| 2026-05-26 | BRL 3.33 | +0.91% | BRL 3.29 | BRL 3.33 | BRL 3.25 | 379.60K |
| 2026-05-25 | BRL 3.30 | +0.92% | BRL 3.28 | BRL 3.36 | BRL 3.25 | 649.20K |