Melnick Desenvolvimento Imobiliário S.A. (BVMF:MELK3)
Brazil
· Delayed Price · Currency is BRL 4.090
-0.060 (-1.45%)
Last updated: Dec 5, 2025, 12:57 PM GMT-3
BVMF:MELK3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.15 | 4.20 | 4.08 | 4.15 | 4.15 | 1.97% | 1,106,200 |
| Dec 3, 2025 | 4.18 | 4.22 | 4.07 | 4.07 | 4.07 | -1.45% | 771,600 |
| Dec 2, 2025 | 4.07 | 4.22 | 4.05 | 4.13 | 4.13 | 6.44% | 2,372,600 |
| Dec 1, 2025 | 3.87 | 3.90 | 3.80 | 3.88 | 3.88 | 0.26% | 953,600 |
| Nov 28, 2025 | 3.77 | 3.87 | 3.77 | 3.87 | 3.87 | 2.93% | 322,900 |
| Nov 27, 2025 | 3.81 | 3.81 | 3.74 | 3.76 | 3.76 | -1.05% | 269,900 |
| Nov 26, 2025 | 3.75 | 3.83 | 3.74 | 3.80 | 3.80 | 2.15% | 1,432,500 |
| Nov 25, 2025 | 3.81 | 3.81 | 3.72 | 3.72 | 3.72 | -1.33% | 415,800 |
| Nov 24, 2025 | 3.73 | 3.80 | 3.72 | 3.77 | 3.77 | 0.27% | 479,500 |
| Nov 21, 2025 | 3.76 | 3.76 | 3.70 | 3.76 | 3.76 | - | 650,600 |
| Nov 19, 2025 | 3.80 | 3.80 | 3.73 | 3.76 | 3.76 | -0.53% | 347,700 |
| Nov 18, 2025 | 3.75 | 3.79 | 3.73 | 3.78 | 3.78 | 0.80% | 447,300 |
| Nov 17, 2025 | 3.81 | 3.81 | 3.74 | 3.75 | 3.75 | -1.06% | 567,300 |
| Nov 14, 2025 | 3.79 | 3.80 | 3.72 | 3.79 | 3.79 | 0.80% | 603,400 |
| Nov 13, 2025 | 3.80 | 3.84 | 3.75 | 3.76 | 3.76 | -0.53% | 680,800 |
| Nov 12, 2025 | 3.86 | 3.87 | 3.76 | 3.78 | 3.78 | -1.82% | 1,111,600 |
| Nov 11, 2025 | 3.79 | 3.86 | 3.79 | 3.85 | 3.85 | 2.67% | 376,800 |
| Nov 10, 2025 | 3.85 | 3.87 | 3.75 | 3.75 | 3.75 | -1.32% | 570,200 |
| Nov 7, 2025 | 3.87 | 3.87 | 3.80 | 3.80 | 3.80 | -1.30% | 186,300 |
| Nov 6, 2025 | 3.91 | 3.95 | 3.85 | 3.85 | 3.85 | -1.03% | 163,400 |
| Nov 5, 2025 | 3.80 | 3.98 | 3.79 | 3.89 | 3.89 | 2.37% | 523,600 |
| Nov 4, 2025 | 3.87 | 3.89 | 3.80 | 3.80 | 3.80 | -1.81% | 450,700 |
| Nov 3, 2025 | 3.97 | 3.97 | 3.87 | 3.87 | 3.87 | -1.53% | 290,000 |
| Oct 31, 2025 | 3.89 | 3.97 | 3.88 | 3.93 | 3.93 | 1.29% | 237,600 |
| Oct 30, 2025 | 3.90 | 3.93 | 3.88 | 3.88 | 3.88 | -0.26% | 186,300 |
| Oct 29, 2025 | 3.93 | 3.94 | 3.87 | 3.89 | 3.89 | 0.26% | 444,100 |
| Oct 28, 2025 | 3.83 | 3.92 | 3.79 | 3.88 | 3.88 | 1.31% | 493,900 |
| Oct 27, 2025 | 3.84 | 3.91 | 3.83 | 3.83 | 3.83 | 0.26% | 370,500 |
| Oct 24, 2025 | 3.83 | 3.85 | 3.81 | 3.82 | 3.82 | -0.26% | 241,400 |
| Oct 23, 2025 | 3.80 | 3.83 | 3.77 | 3.83 | 3.83 | 0.52% | 375,300 |
| Oct 22, 2025 | 3.81 | 3.84 | 3.76 | 3.81 | 3.81 | 0.53% | 277,100 |
| Oct 21, 2025 | 3.85 | 3.85 | 3.76 | 3.79 | 3.79 | -0.79% | 256,500 |
| Oct 20, 2025 | 3.80 | 3.85 | 3.80 | 3.82 | 3.82 | - | 217,000 |
| Oct 17, 2025 | 3.82 | 3.82 | 3.76 | 3.82 | 3.82 | 0.53% | 266,700 |
| Oct 16, 2025 | 3.82 | 3.85 | 3.76 | 3.80 | 3.80 | 0.26% | 304,100 |
| Oct 15, 2025 | 3.77 | 3.84 | 3.73 | 3.79 | 3.79 | 1.88% | 374,000 |
| Oct 14, 2025 | 3.77 | 3.77 | 3.70 | 3.72 | 3.72 | -1.85% | 903,900 |
| Oct 13, 2025 | 3.85 | 3.87 | 3.78 | 3.79 | 3.79 | -2.07% | 539,700 |
| Oct 10, 2025 | 3.83 | 3.88 | 3.80 | 3.87 | 3.87 | 0.52% | 506,600 |
| Oct 9, 2025 | 3.90 | 3.94 | 3.84 | 3.85 | 3.85 | -1.03% | 532,100 |
| Oct 8, 2025 | 3.94 | 3.95 | 3.87 | 3.89 | 3.89 | - | 488,500 |
| Oct 7, 2025 | 3.93 | 3.94 | 3.85 | 3.89 | 3.89 | -1.02% | 669,000 |
| Oct 6, 2025 | 4.02 | 4.03 | 3.93 | 3.93 | 3.93 | -2.48% | 757,700 |
| Oct 3, 2025 | 3.96 | 4.06 | 3.91 | 4.03 | 4.03 | 2.03% | 535,800 |
| Oct 2, 2025 | 4.13 | 4.15 | 3.95 | 3.95 | 3.95 | -3.89% | 972,800 |
| Oct 1, 2025 | 4.16 | 4.19 | 4.10 | 4.11 | 4.11 | -1.67% | 501,500 |
| Sep 30, 2025 | 4.23 | 4.23 | 4.17 | 4.18 | 4.18 | - | 410,800 |
| Sep 29, 2025 | 4.06 | 4.27 | 4.06 | 4.18 | 4.18 | 2.20% | 1,029,700 |
| Sep 26, 2025 | 4.08 | 4.11 | 4.04 | 4.09 | 4.09 | 0.49% | 632,400 |
| Sep 25, 2025 | 4.05 | 4.10 | 4.00 | 4.07 | 4.07 | 0.99% | 740,800 |
| Sep 24, 2025 | 3.86 | 4.05 | 3.85 | 4.03 | 4.03 | 4.68% | 901,600 |
| Sep 23, 2025 | 3.76 | 3.85 | 3.76 | 3.85 | 3.85 | 2.39% | 857,300 |
| Sep 22, 2025 | 3.81 | 3.81 | 3.74 | 3.76 | 3.76 | -0.79% | 1,153,700 |
| Sep 19, 2025 | 3.79 | 3.82 | 3.75 | 3.79 | 3.79 | 0.53% | 1,517,100 |
| Sep 18, 2025 | 3.79 | 3.79 | 3.74 | 3.77 | 3.77 | - | 1,150,000 |
| Sep 17, 2025 | 3.76 | 3.83 | 3.74 | 3.77 | 3.77 | 0.53% | 2,212,900 |
| Sep 16, 2025 | 3.77 | 3.82 | 3.73 | 3.75 | 3.75 | -0.27% | 1,344,800 |
| Sep 15, 2025 | 3.79 | 3.83 | 3.74 | 3.76 | 3.76 | -1.05% | 618,500 |
| Sep 12, 2025 | 3.76 | 3.80 | 3.73 | 3.80 | 3.80 | 0.53% | 282,000 |
| Sep 11, 2025 | 3.76 | 3.83 | 3.72 | 3.78 | 3.78 | 0.80% | 1,106,700 |
| Sep 10, 2025 | 3.78 | 3.83 | 3.74 | 3.75 | 3.75 | -0.79% | 841,400 |
| Sep 9, 2025 | 3.80 | 3.80 | 3.73 | 3.78 | 3.78 | -0.26% | 1,008,800 |
| Sep 8, 2025 | 3.83 | 3.83 | 3.75 | 3.79 | 3.79 | -0.52% | 650,400 |
| Sep 5, 2025 | 3.77 | 3.83 | 3.74 | 3.81 | 3.81 | 1.06% | 924,500 |
| Sep 4, 2025 | 3.84 | 3.84 | 3.74 | 3.77 | 3.77 | -0.53% | 1,123,500 |
| Sep 3, 2025 | 3.86 | 3.90 | 3.78 | 3.79 | 3.79 | - | 593,200 |
| Sep 2, 2025 | 3.81 | 3.89 | 3.77 | 3.79 | 3.79 | -0.52% | 1,056,800 |
| Sep 1, 2025 | 3.82 | 3.84 | 3.76 | 3.81 | 3.81 | 0.79% | 253,000 |
| Aug 29, 2025 | 3.86 | 3.86 | 3.67 | 3.78 | 3.78 | -1.82% | 500,600 |
| Aug 28, 2025 | 3.71 | 3.85 | 3.71 | 3.85 | 3.85 | 1.85% | 536,900 |
| Aug 27, 2025 | 3.75 | 3.78 | 3.72 | 3.78 | 3.78 | 0.80% | 350,000 |
| Aug 26, 2025 | 3.77 | 3.77 | 3.68 | 3.75 | 3.75 | 0.27% | 454,500 |
| Aug 25, 2025 | 3.71 | 3.76 | 3.68 | 3.74 | 3.74 | 1.08% | 346,300 |
| Aug 22, 2025 | 3.60 | 3.71 | 3.59 | 3.70 | 3.70 | 2.49% | 391,000 |
| Aug 21, 2025 | 3.68 | 3.68 | 3.58 | 3.61 | 3.61 | -2.17% | 519,700 |
| Aug 20, 2025 | 3.63 | 3.70 | 3.60 | 3.69 | 3.69 | 1.65% | 367,300 |
| Aug 19, 2025 | 3.67 | 3.73 | 3.59 | 3.63 | 3.63 | -3.20% | 334,500 |
| Aug 18, 2025 | 3.73 | 3.75 | 3.59 | 3.75 | 3.75 | - | 1,019,500 |
| Aug 15, 2025 | 3.53 | 3.75 | 3.49 | 3.75 | 3.75 | 6.23% | 835,600 |
| Aug 14, 2025 | 3.46 | 3.53 | 3.41 | 3.53 | 3.53 | 3.52% | 929,100 |
| Aug 13, 2025 | 3.40 | 3.42 | 3.34 | 3.41 | 3.41 | 0.89% | 326,500 |
| Aug 12, 2025 | 3.32 | 3.42 | 3.30 | 3.38 | 3.38 | 2.11% | 397,000 |
| Aug 11, 2025 | 3.37 | 3.38 | 3.31 | 3.31 | 3.31 | -1.78% | 310,400 |
| Aug 8, 2025 | 3.30 | 3.38 | 3.29 | 3.37 | 3.37 | 1.81% | 173,700 |
| Aug 7, 2025 | 3.28 | 3.31 | 3.26 | 3.31 | 3.31 | 1.53% | 254,600 |
| Aug 6, 2025 | 3.28 | 3.30 | 3.26 | 3.26 | 3.26 | - | 182,000 |
| Aug 5, 2025 | 3.32 | 3.32 | 3.26 | 3.26 | 3.26 | -1.51% | 136,200 |
| Aug 4, 2025 | 3.31 | 3.34 | 3.28 | 3.31 | 3.31 | - | 281,700 |
| Aug 1, 2025 | 3.29 | 3.35 | 3.29 | 3.31 | 3.31 | 0.61% | 194,100 |
| Jul 31, 2025 | 3.31 | 3.35 | 3.29 | 3.29 | 3.29 | -0.30% | 141,600 |
| Jul 30, 2025 | 3.32 | 3.34 | 3.27 | 3.30 | 3.30 | 0.30% | 150,000 |
| Jul 29, 2025 | 3.31 | 3.34 | 3.29 | 3.29 | 3.29 | -0.60% | 117,700 |
| Jul 28, 2025 | 3.35 | 3.38 | 3.30 | 3.31 | 3.31 | -2.36% | 192,400 |
| Jul 25, 2025 | 3.35 | 3.42 | 3.32 | 3.39 | 3.39 | 1.19% | 292,900 |
| Jul 24, 2025 | 3.42 | 3.42 | 3.34 | 3.35 | 3.35 | -1.47% | 224,600 |
| Jul 23, 2025 | 3.43 | 3.43 | 3.32 | 3.40 | 3.40 | 1.19% | 242,400 |
| Jul 22, 2025 | 3.36 | 3.40 | 3.33 | 3.36 | 3.36 | - | 268,100 |
| Jul 21, 2025 | 3.39 | 3.39 | 3.32 | 3.36 | 3.36 | 0.30% | 195,600 |
| Jul 18, 2025 | 3.42 | 3.42 | 3.35 | 3.35 | 3.35 | -2.05% | 315,600 |
| Jul 17, 2025 | 3.42 | 3.42 | 3.35 | 3.42 | 3.42 | 0.59% | 279,800 |