Melnick Even Desenvolvimento Imobiliário S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	4.320	4.330	4.160	4.190	2.548	264,800
2023-11-27	4.270	4.350	4.260	4.320	2.627	31,600
2023-11-24	4.230	4.390	4.190	4.310	2.621	70,800
2023-11-23	4.240	4.250	4.180	4.250	2.584	54,300
2023-11-22	4.320	4.320	4.210	4.250	2.584	80,700
2023-11-21	4.440	4.440	4.210	4.240	2.578	131,600
2023-11-20	4.370	4.440	4.320	4.440	2.700	77,800
2023-11-17	4.280	4.390	4.210	4.340	2.639	229,900
2023-11-16	4.300	4.380	4.250	4.310	2.621	84,700
2023-11-14	4.270	4.330	4.160	4.280	2.603	252,600
2023-11-13	4.190	4.270	4.130	4.270	2.596	52,500
2023-11-10	4.100	4.190	4.030	4.190	2.548	79,800
2023-11-09	4.090	4.100	4.030	4.100	2.493	39,600
2023-11-08	4.040	4.120	4.020	4.060	2.469	102,300
2023-11-07	4.010	4.080	3.960	4.040	2.457	337,400
2023-11-06	4.190	4.320	4.010	4.010	2.438	140,500
2023-11-03	4.090	4.200	4.080	4.140	2.517	1,750,600
2023-11-01	4.010	4.090	3.930	4.090	2.487	180,800
2023-10-31	4.020	4.100	3.960	4.100	2.493	176,400
2023-10-30	4.010	4.120	3.830	4.010	2.438	316,900
2023-10-27	4.040	4.040	3.840	4.020	2.444	280,600
2023-10-26	3.940	4.000	3.870	4.000	2.432	60,900
2023-10-25	3.950	3.960	3.860	3.880	2.359	55,000
2023-10-24	4.050	4.050	3.890	3.930	2.390	120,100
2023-10-23	3.950	4.070	3.900	4.010	2.438	119,500
2023-10-20	3.900	4.010	3.880	4.000	2.432	114,200
2023-10-19	3.900	3.950	3.830	3.900	2.371	125,700
2023-10-18	3.960	3.960	3.830	3.920	2.384	234,900
2023-10-17	3.960	4.000	3.900	3.960	2.408	118,700
2023-10-16	3.940	3.960	3.880	3.930	2.390	85,400
2023-10-13	3.970	3.970	3.890	3.930	2.390	94,200
2023-10-11	4.020	4.060	3.930	3.970	2.414	64,300
2023-10-10	3.990	4.050	3.930	4.040	2.457	114,900
2023-10-09	4.020	4.020	3.850	3.900	2.371	379,200
2023-10-06	4.090	4.090	3.960	4.010	2.438	625,900
2023-10-05	4.210	4.240	4.050	4.090	2.487	303,800
2023-10-04	4.490	4.530	4.400	4.430	2.694	702,200
2023-10-03	4.540	4.550	4.360	4.380	2.544	586,400
2023-10-02	4.560	4.620	4.430	4.470	2.596	560,800
2023-09-29	4.310	4.460	4.310	4.460	2.590	116,200
2023-09-28	4.240	4.380	4.220	4.300	2.497	74,700
2023-09-27	4.340	4.400	4.200	4.260	2.474	248,700
2023-09-26	4.420	4.420	4.320	4.320	2.509	119,300
2023-09-25	4.520	4.520	4.310	4.490	2.608	124,400
2023-09-22	4.490	4.590	4.410	4.520	2.625	182,600
2023-09-21	4.460	4.560	4.370	4.520	2.625	260,000
2023-09-20	4.410	4.600	4.410	4.520	2.625	162,600
2023-09-19	4.500	4.520	4.420	4.460	2.590	85,500
2023-09-18	4.500	4.540	4.390	4.530	2.631	79,800
2023-09-15	4.780	4.800	4.340	4.430	2.573	234,100
2023-09-14	4.450	4.620	4.450	4.580	2.660	165,500
2023-09-13	4.480	4.540	4.430	4.440	2.579	350,700
2023-09-12	4.340	4.480	4.330	4.480	2.602	290,300
2023-09-11	4.190	4.320	4.160	4.280	2.486	1,875,300
2023-09-08	4.200	4.270	4.130	4.190	2.434	211,800
2023-09-06	4.220	4.240	4.120	4.170	2.422	238,400
2023-09-05	4.350	4.350	4.200	4.210	2.445	140,200
2023-09-04	4.290	4.350	4.250	4.350	2.527	97,900
2023-09-01	4.310	4.370	4.280	4.340	2.521	64,800
2023-08-31	4.460	4.480	4.260	4.310	2.503	213,500

← NewerPage 13 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.