Melnick Desenvolvimento Imobiliário S.A. (BVMF:MELK3)
Brazil
· Delayed Price · Currency is BRL 3.670
-0.030 (-0.81%)
Last updated: Mar 9, 2026, 1:33 PM GMT-3
BVMF:MELK3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.71 | 3.73 | 3.65 | 3.68 | - | -0.54% | 204,800 |
| Mar 6, 2026 | 3.83 | 3.83 | 3.68 | 3.70 | 3.70 | -3.14% | 611,300 |
| Mar 5, 2026 | 3.91 | 3.91 | 3.79 | 3.82 | 3.82 | -1.29% | 403,800 |
| Mar 4, 2026 | 3.82 | 3.91 | 3.82 | 3.87 | 3.87 | 1.31% | 390,500 |
| Mar 3, 2026 | 3.99 | 3.99 | 3.81 | 3.82 | 3.82 | -3.29% | 956,000 |
| Mar 2, 2026 | 4.03 | 4.03 | 3.92 | 3.95 | 3.95 | -1.99% | 497,500 |
| Feb 27, 2026 | 4.06 | 4.06 | 3.98 | 4.03 | 4.03 | - | 448,500 |
| Feb 26, 2026 | 4.08 | 4.13 | 4.03 | 4.03 | 4.03 | -0.98% | 869,500 |
| Feb 25, 2026 | 4.08 | 4.13 | 4.04 | 4.07 | 4.07 | -0.25% | 705,200 |
| Feb 24, 2026 | 4.04 | 4.08 | 3.98 | 4.08 | 4.08 | 0.99% | 551,500 |
| Feb 23, 2026 | 4.06 | 4.06 | 3.99 | 4.04 | 4.04 | -0.25% | 409,600 |
| Feb 20, 2026 | 4.00 | 4.05 | 3.93 | 4.05 | 4.05 | 1.25% | 490,600 |
| Feb 19, 2026 | 3.99 | 4.00 | 3.90 | 4.00 | 4.00 | 1.27% | 634,300 |
| Feb 18, 2026 | 3.93 | 4.00 | 3.91 | 3.95 | 3.95 | 0.25% | 622,300 |
| Feb 13, 2026 | 3.99 | 3.99 | 3.89 | 3.94 | 3.94 | -1.25% | 580,700 |
| Feb 12, 2026 | 4.05 | 4.05 | 3.91 | 3.99 | 3.99 | -0.25% | 519,300 |
| Feb 11, 2026 | 4.00 | 4.05 | 3.96 | 4.00 | 4.00 | 1.01% | 707,200 |
| Feb 10, 2026 | 3.97 | 4.03 | 3.93 | 3.96 | 3.96 | -1.00% | 533,500 |
| Feb 9, 2026 | 3.98 | 4.04 | 3.95 | 4.00 | 4.00 | 0.76% | 661,400 |
| Feb 6, 2026 | 3.94 | 3.97 | 3.87 | 3.97 | 3.97 | 1.79% | 379,600 |
| Feb 5, 2026 | 3.96 | 3.97 | 3.90 | 3.90 | 3.90 | -1.02% | 438,200 |
| Feb 4, 2026 | 4.00 | 4.02 | 3.87 | 3.94 | 3.94 | -1.99% | 610,300 |
| Feb 3, 2026 | 3.94 | 4.06 | 3.94 | 4.02 | 4.02 | 2.03% | 451,700 |
| Feb 2, 2026 | 3.99 | 4.00 | 3.94 | 3.94 | 3.94 | -1.25% | 323,000 |
| Jan 30, 2026 | 3.94 | 4.00 | 3.93 | 3.99 | 3.99 | 1.27% | 356,300 |
| Jan 29, 2026 | 3.97 | 4.02 | 3.90 | 3.94 | 3.94 | -0.76% | 543,800 |
| Jan 28, 2026 | 4.00 | 4.08 | 3.95 | 3.97 | 3.97 | -0.75% | 436,800 |
| Jan 27, 2026 | 3.97 | 4.01 | 3.94 | 4.00 | 4.00 | 1.52% | 593,100 |
| Jan 26, 2026 | 3.90 | 3.98 | 3.85 | 3.94 | 3.94 | 1.03% | 569,600 |
| Jan 23, 2026 | 3.79 | 3.91 | 3.77 | 3.90 | 3.90 | 3.17% | 564,900 |
| Jan 22, 2026 | 3.68 | 3.78 | 3.67 | 3.78 | 3.78 | 3.85% | 770,200 |
| Jan 21, 2026 | 3.62 | 3.70 | 3.61 | 3.64 | 3.64 | 0.55% | 808,500 |
| Jan 20, 2026 | 3.58 | 3.63 | 3.58 | 3.62 | 3.62 | 0.84% | 459,600 |
| Jan 19, 2026 | 3.61 | 3.64 | 3.59 | 3.59 | 3.59 | -0.55% | 323,200 |
| Jan 16, 2026 | 3.70 | 3.71 | 3.60 | 3.61 | 3.61 | -1.90% | 567,400 |
| Jan 15, 2026 | 3.66 | 3.72 | 3.66 | 3.68 | 3.68 | 1.38% | 438,100 |
| Jan 14, 2026 | 3.70 | 3.70 | 3.61 | 3.63 | 3.63 | - | 443,800 |
| Jan 13, 2026 | 3.71 | 3.71 | 3.60 | 3.63 | 3.63 | -1.36% | 395,700 |
| Jan 12, 2026 | 3.70 | 3.72 | 3.67 | 3.68 | 3.68 | -0.54% | 295,100 |
| Jan 9, 2026 | 3.65 | 3.75 | 3.64 | 3.70 | 3.70 | 1.37% | 451,500 |
| Jan 8, 2026 | 3.72 | 3.73 | 3.65 | 3.65 | 3.65 | -1.35% | 425,300 |
| Jan 7, 2026 | 3.73 | 3.74 | 3.67 | 3.70 | 3.70 | -0.54% | 553,100 |
| Jan 6, 2026 | 3.77 | 3.83 | 3.71 | 3.72 | 3.72 | -1.59% | 571,400 |
| Jan 5, 2026 | 3.83 | 3.84 | 3.76 | 3.78 | 3.78 | -0.53% | 569,700 |
| Jan 2, 2026 | 3.84 | 3.84 | 3.77 | 3.80 | 3.80 | - | 533,200 |
| Dec 30, 2025 | 3.72 | 3.84 | 3.72 | 3.80 | 3.80 | 2.15% | 549,200 |
| Dec 29, 2025 | 3.75 | 3.75 | 3.68 | 3.72 | 3.72 | - | 497,400 |
| Dec 26, 2025 | 3.64 | 3.74 | 3.62 | 3.72 | 3.72 | 2.20% | 446,600 |
| Dec 23, 2025 | 3.57 | 3.68 | 3.57 | 3.64 | 3.64 | 1.68% | 441,700 |
| Dec 22, 2025 | 3.64 | 3.66 | 3.55 | 3.58 | 3.58 | -1.65% | 609,600 |
| Dec 19, 2025 | 3.61 | 3.64 | 3.60 | 3.64 | 3.64 | 0.83% | 357,300 |
| Dec 18, 2025 | 3.56 | 3.64 | 3.55 | 3.61 | 3.61 | 1.69% | 1,039,800 |
| Dec 17, 2025 | 3.76 | 3.79 | 3.55 | 3.55 | 3.55 | -12.56% | 1,407,100 |
| Dec 16, 2025 | 4.14 | 4.15 | 4.06 | 4.06 | 3.75 | -1.93% | 1,107,500 |
| Dec 15, 2025 | 4.14 | 4.19 | 4.12 | 4.14 | 3.82 | 0.73% | 1,111,700 |
| Dec 12, 2025 | 4.16 | 4.18 | 4.11 | 4.11 | 3.79 | -0.24% | 496,000 |
| Dec 11, 2025 | 4.15 | 4.19 | 4.12 | 4.12 | 3.80 | - | 958,200 |
| Dec 10, 2025 | 4.17 | 4.17 | 4.11 | 4.12 | 3.80 | - | 431,500 |
| Dec 9, 2025 | 4.09 | 4.17 | 4.06 | 4.12 | 3.80 | -0.48% | 722,400 |
| Dec 8, 2025 | 4.07 | 4.18 | 4.06 | 4.14 | 3.82 | 2.99% | 930,100 |
| Dec 5, 2025 | 4.19 | 4.19 | 3.97 | 4.02 | 3.71 | -3.13% | 1,197,300 |
| Dec 4, 2025 | 4.15 | 4.20 | 4.08 | 4.15 | 3.83 | 1.97% | 1,106,200 |
| Dec 3, 2025 | 4.18 | 4.22 | 4.07 | 4.07 | 3.75 | -1.45% | 771,600 |
| Dec 2, 2025 | 4.07 | 4.22 | 4.05 | 4.13 | 3.81 | 6.44% | 2,372,600 |
| Dec 1, 2025 | 3.87 | 3.90 | 3.80 | 3.88 | 3.58 | 0.26% | 953,600 |
| Nov 28, 2025 | 3.77 | 3.87 | 3.77 | 3.87 | 3.57 | 2.93% | 322,900 |
| Nov 27, 2025 | 3.81 | 3.81 | 3.74 | 3.76 | 3.47 | -1.05% | 269,900 |
| Nov 26, 2025 | 3.75 | 3.83 | 3.74 | 3.80 | 3.51 | 2.15% | 1,432,500 |
| Nov 25, 2025 | 3.81 | 3.81 | 3.72 | 3.72 | 3.43 | -1.33% | 415,800 |
| Nov 24, 2025 | 3.73 | 3.80 | 3.72 | 3.77 | 3.48 | 0.27% | 479,500 |
| Nov 21, 2025 | 3.76 | 3.76 | 3.70 | 3.76 | 3.47 | - | 650,600 |
| Nov 19, 2025 | 3.80 | 3.80 | 3.73 | 3.76 | 3.47 | -0.53% | 347,700 |
| Nov 18, 2025 | 3.75 | 3.79 | 3.73 | 3.78 | 3.49 | 0.80% | 447,300 |
| Nov 17, 2025 | 3.81 | 3.81 | 3.74 | 3.75 | 3.46 | -1.06% | 567,300 |
| Nov 14, 2025 | 3.79 | 3.80 | 3.72 | 3.79 | 3.50 | 0.80% | 603,400 |
| Nov 13, 2025 | 3.80 | 3.84 | 3.75 | 3.76 | 3.47 | -0.53% | 680,800 |
| Nov 12, 2025 | 3.86 | 3.87 | 3.76 | 3.78 | 3.49 | -1.82% | 1,111,600 |
| Nov 11, 2025 | 3.79 | 3.86 | 3.79 | 3.85 | 3.55 | 2.67% | 376,800 |
| Nov 10, 2025 | 3.85 | 3.87 | 3.75 | 3.75 | 3.46 | -1.32% | 570,200 |
| Nov 7, 2025 | 3.87 | 3.87 | 3.80 | 3.80 | 3.51 | -1.30% | 186,300 |
| Nov 6, 2025 | 3.91 | 3.95 | 3.85 | 3.85 | 3.55 | -1.03% | 163,400 |
| Nov 5, 2025 | 3.80 | 3.98 | 3.79 | 3.89 | 3.59 | 2.37% | 523,600 |
| Nov 4, 2025 | 3.87 | 3.89 | 3.80 | 3.80 | 3.51 | -1.81% | 450,700 |
| Nov 3, 2025 | 3.97 | 3.97 | 3.87 | 3.87 | 3.57 | -1.53% | 290,000 |
| Oct 31, 2025 | 3.89 | 3.97 | 3.88 | 3.93 | 3.63 | 1.29% | 237,600 |
| Oct 30, 2025 | 3.90 | 3.93 | 3.88 | 3.88 | 3.58 | -0.26% | 186,300 |
| Oct 29, 2025 | 3.93 | 3.94 | 3.87 | 3.89 | 3.59 | 0.26% | 444,100 |
| Oct 28, 2025 | 3.83 | 3.92 | 3.79 | 3.88 | 3.58 | 1.31% | 493,900 |
| Oct 27, 2025 | 3.84 | 3.91 | 3.83 | 3.83 | 3.53 | 0.26% | 370,500 |
| Oct 24, 2025 | 3.83 | 3.85 | 3.81 | 3.82 | 3.52 | -0.26% | 241,400 |
| Oct 23, 2025 | 3.80 | 3.83 | 3.77 | 3.83 | 3.53 | 0.52% | 375,300 |
| Oct 22, 2025 | 3.81 | 3.84 | 3.76 | 3.81 | 3.51 | 0.53% | 277,100 |
| Oct 21, 2025 | 3.85 | 3.85 | 3.76 | 3.79 | 3.50 | -0.79% | 256,500 |
| Oct 20, 2025 | 3.80 | 3.85 | 3.80 | 3.82 | 3.52 | - | 217,000 |
| Oct 17, 2025 | 3.82 | 3.82 | 3.76 | 3.82 | 3.52 | 0.53% | 266,700 |
| Oct 16, 2025 | 3.82 | 3.85 | 3.76 | 3.80 | 3.51 | 0.26% | 304,100 |
| Oct 15, 2025 | 3.77 | 3.84 | 3.73 | 3.79 | 3.50 | 1.88% | 374,000 |
| Oct 14, 2025 | 3.77 | 3.77 | 3.70 | 3.72 | 3.43 | -1.85% | 903,900 |
| Oct 13, 2025 | 3.85 | 3.87 | 3.78 | 3.79 | 3.50 | -2.07% | 539,700 |
| Oct 10, 2025 | 3.83 | 3.88 | 3.80 | 3.87 | 3.57 | 0.52% | 506,600 |