Melnick Even Desenvolvimento Imobiliário S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	4.020	4.050	3.880	3.940	2.559	464,000
2024-05-22	4.120	4.190	3.980	4.010	2.604	720,000
2024-05-21	4.180	4.220	4.150	4.200	2.728	81,700
2024-05-20	4.280	4.280	4.180	4.200	2.728	137,700
2024-05-17	4.280	4.280	4.230	4.280	2.779	81,900
2024-05-16	4.210	4.290	4.180	4.280	2.779	419,700
2024-05-15	4.190	4.260	4.120	4.260	2.766	233,100
2024-05-14	4.080	4.220	4.010	4.190	2.721	231,000
2024-05-13	4.240	4.240	4.000	4.080	2.650	600,600
2024-05-10	4.330	4.340	4.160	4.250	2.760	410,400
2024-05-09	4.340	4.360	4.260	4.330	2.812	203,700
2024-05-08	4.340	4.380	4.280	4.340	2.818	153,600
2024-05-07	4.370	4.400	4.250	4.340	2.818	157,500
2024-05-06	4.500	4.510	4.330	4.370	2.838	231,100
2024-05-03	4.380	4.540	4.380	4.540	2.948	132,900
2024-05-02	4.330	4.420	4.330	4.400	2.857	74,600
2024-04-30	4.440	4.440	4.230	4.300	2.792	191,100
2024-04-29	4.510	4.530	4.460	4.510	2.929	261,300
2024-04-26	4.450	4.520	4.400	4.490	2.783	99,900
2024-04-25	4.740	4.810	4.450	4.450	2.758	1,721,200
2024-04-24	4.650	4.760	4.600	4.740	2.938	151,800
2024-04-23	4.600	4.800	4.550	4.650	2.882	760,900
2024-04-22	4.550	4.650	4.550	4.590	2.845	55,800
2024-04-19	4.570	4.600	4.520	4.550	2.820	77,300
2024-04-18	4.600	4.640	4.480	4.550	2.820	228,600
2024-04-17	4.740	4.740	4.550	4.570	2.833	327,700
2024-04-16	4.650	4.720	4.570	4.680	2.901	202,000
2024-04-15	4.830	4.830	4.660	4.730	2.932	4,381,800
2024-04-12	4.950	4.980	4.750	4.780	2.963	221,300
2024-04-11	4.910	4.910	4.820	4.890	3.031	153,500
2024-04-10	4.900	4.910	4.850	4.880	3.025	161,900
2024-04-09	5.000	5.000	4.880	4.890	3.031	132,400
2024-04-08	4.850	5.000	4.800	5.000	3.099	261,100
2024-04-05	4.870	4.870	4.800	4.820	2.988	2,196,400
2024-04-04	4.910	4.920	4.790	4.870	3.019	241,800
2024-04-03	4.910	4.920	4.790	4.860	3.013	248,300
2024-04-02	4.840	4.950	4.840	4.930	3.056	286,200
2024-04-01	4.710	4.910	4.710	4.870	3.019	430,200
2024-03-28	4.780	4.790	4.710	4.730	2.932	95,300
2024-03-27	4.750	4.810	4.610	4.780	2.963	3,694,500
2024-03-26	4.770	4.890	4.750	4.790	2.969	309,100
2024-03-25	4.850	4.850	4.750	4.800	2.975	124,400
2024-03-22	4.850	4.900	4.710	4.840	3.000	374,200
2024-03-21	4.720	4.750	4.660	4.700	2.913	264,100
2024-03-20	4.600	4.720	4.590	4.660	2.889	70,000
2024-03-19	4.600	4.640	4.580	4.600	2.851	39,200
2024-03-18	4.610	4.640	4.530	4.610	2.858	163,400
2024-03-15	4.720	4.760	4.560	4.600	2.851	140,400
2024-03-14	4.780	4.800	4.710	4.770	2.957	145,700
2024-03-13	4.770	4.850	4.680	4.760	2.951	187,200
2024-03-12	4.880	4.920	4.780	4.780	2.963	193,400
2024-03-11	4.790	4.930	4.740	4.780	2.963	275,900
2024-03-08	4.770	4.840	4.720	4.800	2.975	73,600
2024-03-07	4.790	4.860	4.740	4.780	2.963	210,700
2024-03-06	4.760	4.860	4.760	4.800	2.975	191,800
2024-03-05	4.810	4.880	4.740	4.780	2.963	252,300
2024-03-04	4.860	4.860	4.720	4.810	2.982	97,100
2024-03-01	4.740	4.860	4.670	4.860	3.013	158,100
2024-02-29	4.740	4.790	4.640	4.740	2.938	88,300
2024-02-28	4.740	4.780	4.700	4.720	2.926	59,400

← NewerPage 11 of 21 · 1,248 trading daysOlder →

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.