Melnick Even Desenvolvimento Imobiliário S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 3.460 | 3.480 | 3.390 | 3.400 | 2.208 | 747,900 |
| 2024-08-15 | 3.600 | 3.620 | 3.430 | 3.460 | 2.247 | 2,622,700 |
| 2024-08-14 | 3.600 | 3.740 | 3.580 | 3.600 | 2.338 | 446,000 |
| 2024-08-13 | 3.680 | 3.760 | 3.630 | 3.680 | 2.390 | 84,200 |
| 2024-08-12 | 3.600 | 3.700 | 3.590 | 3.640 | 2.364 | 125,700 |
| 2024-08-09 | 3.660 | 3.660 | 3.500 | 3.600 | 2.338 | 288,700 |
| 2024-08-08 | 3.630 | 3.700 | 3.590 | 3.610 | 2.344 | 203,000 |
| 2024-08-07 | 3.510 | 3.590 | 3.500 | 3.590 | 2.331 | 162,000 |
| 2024-08-06 | 3.400 | 3.500 | 3.400 | 3.490 | 2.266 | 159,700 |
| 2024-08-05 | 3.420 | 3.450 | 3.380 | 3.400 | 2.208 | 342,700 |
| 2024-08-02 | 3.450 | 3.550 | 3.410 | 3.550 | 2.305 | 119,800 |
| 2024-08-01 | 3.460 | 3.550 | 3.420 | 3.420 | 2.221 | 107,600 |
| 2024-07-31 | 3.410 | 3.460 | 3.410 | 3.450 | 2.240 | 77,000 |
| 2024-07-30 | 3.440 | 3.440 | 3.380 | 3.400 | 2.208 | 211,300 |
| 2024-07-29 | 3.460 | 3.500 | 3.390 | 3.450 | 2.240 | 173,700 |
| 2024-07-26 | 3.460 | 3.460 | 3.380 | 3.420 | 2.221 | 224,500 |
| 2024-07-25 | 3.520 | 3.520 | 3.420 | 3.420 | 2.221 | 161,300 |
| 2024-07-24 | 3.600 | 3.650 | 3.490 | 3.490 | 2.266 | 295,000 |
| 2024-07-23 | 3.690 | 3.690 | 3.600 | 3.600 | 2.338 | 160,000 |
| 2024-07-22 | 3.630 | 3.690 | 3.620 | 3.690 | 2.396 | 100,200 |
| 2024-07-19 | 3.640 | 3.670 | 3.610 | 3.610 | 2.344 | 147,000 |
| 2024-07-18 | 3.700 | 3.730 | 3.650 | 3.650 | 2.370 | 207,000 |
| 2024-07-17 | 3.800 | 3.860 | 3.720 | 3.730 | 2.422 | 150,200 |
| 2024-07-16 | 3.790 | 3.880 | 3.750 | 3.750 | 2.435 | 196,200 |
| 2024-07-15 | 3.730 | 3.790 | 3.660 | 3.760 | 2.442 | 184,700 |
| 2024-07-12 | 3.780 | 3.780 | 3.650 | 3.760 | 2.442 | 327,000 |
| 2024-07-11 | 3.790 | 3.830 | 3.720 | 3.750 | 2.435 | 243,700 |
| 2024-07-10 | 3.840 | 3.860 | 3.740 | 3.740 | 2.429 | 135,400 |
| 2024-07-09 | 3.700 | 3.790 | 3.700 | 3.790 | 2.461 | 96,600 |
| 2024-07-08 | 3.880 | 3.880 | 3.720 | 3.720 | 2.416 | 262,700 |
| 2024-07-05 | 3.770 | 3.850 | 3.750 | 3.820 | 2.481 | 159,400 |
| 2024-07-04 | 3.610 | 3.850 | 3.610 | 3.820 | 2.481 | 272,500 |
| 2024-07-03 | 3.560 | 3.650 | 3.560 | 3.610 | 2.344 | 180,500 |
| 2024-07-02 | 3.510 | 3.580 | 3.460 | 3.560 | 2.312 | 200,600 |
| 2024-07-01 | 3.480 | 3.530 | 3.400 | 3.460 | 2.247 | 245,300 |
| 2024-06-28 | 3.410 | 3.520 | 3.410 | 3.450 | 2.240 | 234,100 |
| 2024-06-27 | 3.420 | 3.450 | 3.200 | 3.400 | 2.208 | 2,593,100 |
| 2024-06-26 | 3.530 | 3.530 | 3.390 | 3.400 | 2.208 | 960,200 |
| 2024-06-25 | 3.510 | 3.570 | 3.480 | 3.530 | 2.292 | 190,100 |
| 2024-06-24 | 3.590 | 3.740 | 3.500 | 3.500 | 2.273 | 1,324,000 |
| 2024-06-21 | 3.530 | 3.590 | 3.500 | 3.560 | 2.312 | 242,700 |
| 2024-06-20 | 3.580 | 3.640 | 3.500 | 3.530 | 2.292 | 189,800 |
| 2024-06-19 | 3.620 | 3.620 | 3.530 | 3.570 | 2.318 | 140,600 |
| 2024-06-18 | 3.640 | 3.640 | 3.580 | 3.600 | 2.338 | 284,000 |
| 2024-06-17 | 3.630 | 3.670 | 3.580 | 3.620 | 2.351 | 244,300 |
| 2024-06-14 | 3.640 | 3.670 | 3.590 | 3.670 | 2.383 | 138,300 |
| 2024-06-13 | 3.640 | 3.650 | 3.590 | 3.600 | 2.338 | 259,700 |
| 2024-06-12 | 3.680 | 3.730 | 3.590 | 3.680 | 2.390 | 870,300 |
| 2024-06-11 | 3.650 | 3.680 | 3.620 | 3.640 | 2.364 | 69,500 |
| 2024-06-10 | 3.730 | 3.740 | 3.630 | 3.650 | 2.370 | 201,700 |
| 2024-06-07 | 3.790 | 3.790 | 3.720 | 3.730 | 2.422 | 385,500 |
| 2024-06-06 | 3.790 | 3.850 | 3.730 | 3.780 | 2.455 | 695,600 |
| 2024-06-05 | 3.770 | 3.820 | 3.750 | 3.770 | 2.448 | 135,500 |
| 2024-06-04 | 3.950 | 3.950 | 3.760 | 3.760 | 2.442 | 397,800 |
| 2024-06-03 | 3.850 | 4.000 | 3.790 | 3.900 | 2.533 | 324,600 |
| 2024-05-31 | 3.820 | 3.840 | 3.780 | 3.800 | 2.468 | 293,900 |
| 2024-05-29 | 3.920 | 3.950 | 3.780 | 3.780 | 2.455 | 1,176,000 |
| 2024-05-28 | 3.900 | 3.960 | 3.850 | 3.910 | 2.539 | 597,300 |
| 2024-05-27 | 3.880 | 3.940 | 3.810 | 3.870 | 2.513 | 412,100 |
| 2024-05-24 | 4.000 | 4.000 | 3.870 | 3.880 | 2.520 | 545,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 0.1004 BRL |
| 2025-12-16 | 0.3163 BRL |
| 2025-06-25 | 0.1081 BRL |
| 2025-04-29 | 0.1361 BRL |
| 2025-03-18 | 0.7343 BRL |
| 2024-12-16 | 0.1958 BRL |
| 2024-04-29 | 0.2043 BRL |
| 2023-12-15 | 0.0862 BRL |
| 2023-10-04 | 0.1963 BRL |
| 2023-04-28 | 0.2780 BRL |
| 2022-11-16 | 0.0544 BRL |
| 2022-08-18 | 0.0346 BRL |
| 2022-05-19 | 0.0297 BRL |
| 2022-04-25 | 0.0908 BRL |
| 2021-12-22 | 0.0692 BRL |
| 2021-12-17 | 0.2077 BRL |
| 2021-11-16 | 0.2077 BRL |
| 2021-04-26 | 0.0064 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.