Melnick Even Desenvolvimento Imobiliário S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	4.680	4.680	4.460	4.460	2.590	98,700
2023-08-29	4.360	4.600	4.300	4.600	2.672	311,500
2023-08-28	4.360	4.370	4.250	4.310	2.503	273,600
2023-08-25	4.380	4.380	4.250	4.340	2.521	526,600
2023-08-24	4.510	4.510	4.330	4.380	2.544	188,100
2023-08-23	4.530	4.640	4.480	4.510	2.619	110,700
2023-08-22	4.260	4.530	4.220	4.530	2.631	237,700
2023-08-21	4.450	4.450	4.210	4.240	2.463	280,000
2023-08-18	4.440	4.480	4.300	4.450	2.585	149,900
2023-08-17	4.560	4.570	4.390	4.400	2.556	389,900
2023-08-16	4.650	4.700	4.480	4.670	2.712	207,600
2023-08-15	4.610	4.740	4.500	4.740	2.753	311,000
2023-08-14	4.790	4.810	4.600	4.650	2.701	751,400
2023-08-11	4.670	4.860	4.670	4.740	2.753	1,035,700
2023-08-10	4.790	4.820	4.710	4.750	2.759	151,500
2023-08-09	4.820	4.830	4.700	4.770	2.770	219,700
2023-08-08	4.660	4.830	4.640	4.780	2.776	89,300
2023-08-07	4.850	4.850	4.740	4.770	2.770	105,100
2023-08-04	4.850	4.950	4.810	4.820	2.800	124,100
2023-08-03	4.910	5.040	4.910	4.910	2.852	386,500
2023-08-02	4.910	4.990	4.860	4.870	2.829	141,100
2023-08-01	4.830	5.000	4.750	4.900	2.846	250,300
2023-07-31	4.790	4.840	4.720	4.800	2.788	188,600
2023-07-28	4.680	4.790	4.580	4.790	2.782	107,100
2023-07-27	4.750	4.750	4.580	4.670	2.712	246,300
2023-07-26	4.750	4.760	4.650	4.710	2.736	114,900
2023-07-25	4.740	4.840	4.660	4.750	2.759	563,500
2023-07-24	4.580	4.740	4.580	4.740	2.753	244,800
2023-07-21	4.510	4.590	4.500	4.530	2.631	71,100
2023-07-20	4.620	4.720	4.490	4.500	2.614	297,200
2023-07-19	4.650	4.670	4.520	4.620	2.683	174,600
2023-07-18	4.630	4.670	4.530	4.650	2.701	144,900
2023-07-17	4.470	4.600	4.410	4.600	2.672	155,500
2023-07-14	4.420	4.460	4.310	4.460	2.590	120,700
2023-07-13	4.390	4.500	4.350	4.370	2.538	242,100
2023-07-12	4.400	4.500	4.380	4.500	2.614	201,700
2023-07-11	4.350	4.450	4.170	4.450	2.585	176,900
2023-07-10	4.410	4.430	4.270	4.310	2.503	340,800
2023-07-07	4.450	4.480	4.350	4.360	2.532	160,100
2023-07-06	4.430	4.480	4.300	4.410	2.561	126,100
2023-07-05	4.330	4.450	4.290	4.450	2.585	149,600
2023-07-04	4.280	4.350	4.260	4.350	2.527	53,500
2023-07-03	4.350	4.390	4.250	4.290	2.492	106,000
2023-06-30	4.240	4.340	4.190	4.250	2.468	183,300
2023-06-29	4.220	4.260	4.180	4.230	2.457	73,600
2023-06-28	4.110	4.270	4.070	4.210	2.445	285,700
2023-06-27	4.280	4.280	3.950	4.040	2.346	439,600
2023-06-26	4.140	4.220	4.110	4.220	2.451	86,500
2023-06-23	4.210	4.210	4.130	4.140	2.405	96,300
2023-06-22	4.170	4.180	4.020	4.150	2.410	262,700
2023-06-21	4.160	4.300	4.160	4.170	2.422	143,900
2023-06-20	4.140	4.180	4.120	4.180	2.428	71,100
2023-06-19	4.230	4.230	4.110	4.130	2.399	233,000
2023-06-16	4.230	4.240	4.150	4.200	2.439	173,000
2023-06-15	4.390	4.390	4.210	4.210	2.445	269,000
2023-06-14	4.250	4.400	4.180	4.400	2.556	196,400
2023-06-13	4.400	4.400	4.150	4.250	2.468	141,600
2023-06-12	4.520	4.520	4.320	4.350	2.527	156,100
2023-06-09	4.480	4.600	4.440	4.480	2.602	700,700
2023-06-07	4.340	4.530	4.300	4.530	2.631	432,600

← NewerPage 14 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.