Melnick Even Desenvolvimento Imobiliário S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	4.880	4.880	4.720	4.740	2.938	215,400
2024-02-26	4.800	4.800	4.680	4.770	2.957	65,900
2024-02-23	4.850	4.850	4.700	4.800	2.975	122,900
2024-02-22	4.680	4.880	4.650	4.850	3.006	190,200
2024-02-21	4.540	4.710	4.470	4.710	2.920	220,800
2024-02-20	4.460	4.610	4.460	4.610	2.858	256,000
2024-02-19	4.430	4.520	4.370	4.470	2.771	286,400
2024-02-16	4.450	4.450	4.350	4.450	2.758	170,500
2024-02-15	4.450	4.490	4.400	4.400	2.727	27,200
2024-02-14	4.450	4.450	4.360	4.440	2.752	179,700
2024-02-09	4.450	4.550	4.350	4.500	2.789	180,800
2024-02-08	4.460	4.490	4.340	4.450	2.758	200,400
2024-02-07	4.380	4.460	4.300	4.450	2.758	191,900
2024-02-06	4.310	4.370	4.260	4.350	2.696	58,800
2024-02-05	4.260	4.380	4.260	4.310	2.672	82,800
2024-02-02	4.280	4.380	4.180	4.320	2.678	153,200
2024-02-01	4.360	4.360	4.270	4.280	2.653	41,200
2024-01-31	4.350	4.370	4.210	4.360	2.703	65,700
2024-01-30	4.330	4.330	4.230	4.270	2.647	124,000
2024-01-29	4.330	4.360	4.280	4.340	2.690	74,700
2024-01-26	4.370	4.370	4.310	4.340	2.690	64,200
2024-01-25	4.330	4.380	4.300	4.350	2.696	60,500
2024-01-24	4.340	4.360	4.270	4.330	2.684	61,100
2024-01-23	4.280	4.400	4.250	4.250	2.634	190,300
2024-01-22	4.340	4.400	4.280	4.280	2.653	144,400
2024-01-19	4.330	4.410	4.310	4.330	2.684	97,100
2024-01-18	4.410	4.410	4.320	4.320	2.678	118,000
2024-01-17	4.400	4.430	4.350	4.390	2.721	157,200
2024-01-16	4.420	4.510	4.380	4.380	2.715	354,900
2024-01-15	4.550	4.550	4.420	4.420	2.740	172,200
2024-01-12	4.630	4.630	4.400	4.440	2.752	408,100
2024-01-11	4.710	4.720	4.570	4.570	2.833	97,700
2024-01-10	4.700	4.720	4.670	4.710	2.920	73,600
2024-01-09	4.730	4.740	4.640	4.700	2.913	58,300
2024-01-08	4.670	4.800	4.670	4.710	2.920	80,100
2024-01-05	4.590	4.680	4.490	4.670	2.895	146,300
2024-01-04	4.750	4.750	4.600	4.600	2.851	172,000
2024-01-03	4.790	4.810	4.680	4.760	2.951	108,700
2024-01-02	4.790	4.890	4.620	4.790	2.969	307,900
2023-12-28	4.720	4.800	4.640	4.800	2.975	163,900
2023-12-27	4.530	4.720	4.530	4.720	2.926	229,600
2023-12-26	4.700	4.700	4.510	4.510	2.796	118,300
2023-12-22	4.480	4.690	4.470	4.680	2.901	254,300
2023-12-21	4.380	4.470	4.340	4.470	2.771	183,500
2023-12-20	4.380	4.410	4.340	4.400	2.727	131,500
2023-12-19	4.400	4.440	4.330	4.350	2.696	217,100
2023-12-18	4.540	4.540	4.350	4.380	2.715	304,000
2023-12-15	4.530	4.600	4.470	4.570	2.833	212,300
2023-12-14	4.490	4.600	4.430	4.530	2.755	260,800
2023-12-13	4.380	4.500	4.360	4.490	2.730	187,000
2023-12-12	4.450	4.460	4.300	4.350	2.645	165,200
2023-12-11	4.330	4.480	4.280	4.450	2.706	214,000
2023-12-08	4.340	4.440	4.220	4.360	2.651	247,600
2023-12-07	4.490	4.490	4.310	4.310	2.621	116,200
2023-12-06	4.340	4.470	4.270	4.470	2.718	188,800
2023-12-05	4.350	4.350	4.250	4.350	2.645	38,900
2023-12-04	4.340	4.350	4.270	4.350	2.645	50,900
2023-12-01	4.200	4.340	4.180	4.340	2.639	94,100
2023-11-30	4.290	4.290	4.190	4.200	2.554	67,700
2023-11-29	4.190	4.280	4.160	4.220	2.566	91,000

← NewerPage 12 of 21 · 1,243 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.