Melnick Even Desenvolvimento Imobiliário S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	4.140	4.380	4.100	4.280	2.486	260,900
2023-06-02	4.150	4.290	4.120	4.150	2.410	136,400
2023-06-01	4.050	4.150	4.050	4.150	2.410	149,500
2023-05-31	4.200	4.200	4.030	4.050	2.352	234,000
2023-05-30	4.110	4.230	4.100	4.160	2.416	118,100
2023-05-29	4.350	4.350	4.100	4.100	2.381	224,800
2023-05-26	3.990	4.340	3.960	4.280	2.486	437,500
2023-05-25	3.730	4.000	3.720	4.000	2.323	344,200
2023-05-24	3.650	3.770	3.620	3.750	2.178	174,500
2023-05-23	3.610	3.780	3.600	3.650	2.120	235,500
2023-05-22	3.540	3.670	3.540	3.650	2.120	111,100
2023-05-19	3.520	3.600	3.500	3.530	2.050	134,700
2023-05-18	3.540	3.540	3.460	3.520	2.044	135,300
2023-05-17	3.550	3.550	3.430	3.550	2.062	145,100
2023-05-16	3.550	3.620	3.500	3.500	2.033	150,600
2023-05-15	3.500	3.560	3.500	3.560	2.068	114,400
2023-05-12	3.580	3.600	3.460	3.500	2.033	166,500
2023-05-11	3.580	3.660	3.560	3.560	2.068	125,800
2023-05-10	3.590	3.610	3.540	3.570	2.074	97,200
2023-05-09	3.570	3.630	3.530	3.590	2.085	115,100
2023-05-08	3.510	3.620	3.470	3.570	2.074	152,800
2023-05-05	3.490	3.500	3.450	3.480	2.021	142,700
2023-05-04	3.330	3.490	3.320	3.430	1.992	119,800
2023-05-03	3.320	3.320	3.260	3.320	1.928	116,600
2023-05-02	3.300	3.320	3.220	3.320	1.928	143,100
2023-04-28	3.400	3.510	3.380	3.470	2.015	236,800
2023-04-27	3.380	3.410	3.360	3.380	1.802	141,100
2023-04-26	3.300	3.390	3.290	3.380	1.802	486,000
2023-04-25	3.320	3.330	3.250	3.300	1.759	292,300
2023-04-24	3.390	3.500	3.300	3.340	1.780	294,400
2023-04-20	3.270	3.330	3.210	3.330	1.775	245,000
2023-04-19	3.400	3.440	3.250	3.300	1.759	1,171,000
2023-04-18	3.400	3.460	3.390	3.460	1.844	741,300
2023-04-17	3.350	3.430	3.310	3.400	1.812	198,900
2023-04-14	3.350	3.400	3.260	3.350	1.786	1,066,500
2023-04-13	3.100	3.260	3.060	3.260	1.738	473,600
2023-04-12	3.010	3.100	3.010	3.100	1.652	183,900
2023-04-11	2.950	3.030	2.950	3.010	1.604	172,300
2023-04-10	2.940	2.960	2.900	2.910	1.551	86,800
2023-04-06	2.970	2.980	2.900	2.930	1.562	255,300
2023-04-05	2.940	2.980	2.870	2.980	1.588	205,300
2023-04-04	2.920	2.970	2.890	2.940	1.567	544,900
2023-04-03	3.010	3.010	2.870	2.890	1.541	258,200
2023-03-31	2.980	3.010	2.920	3.000	1.599	638,100
2023-03-30	3.080	3.080	2.940	2.960	1.578	1,645,200
2023-03-29	3.190	3.190	2.890	3.000	1.599	502,300
2023-03-28	3.150	3.430	3.120	3.190	1.700	249,000
2023-03-27	3.140	3.150	3.070	3.150	1.679	98,300
2023-03-24	2.970	3.110	2.940	3.100	1.652	149,400
2023-03-23	3.030	3.060	2.940	3.000	1.599	131,000
2023-03-22	2.980	3.060	2.960	3.050	1.626	129,400
2023-03-21	3.010	3.020	2.960	2.980	1.588	103,900
2023-03-20	3.120	3.130	2.990	3.000	1.599	201,600
2023-03-17	3.210	3.210	3.090	3.170	1.690	82,100
2023-03-16	3.090	3.210	3.090	3.210	1.711	181,200
2023-03-15	3.040	3.120	3.000	3.070	1.636	143,500
2023-03-14	3.090	3.120	3.030	3.030	1.615	111,500
2023-03-13	3.090	3.100	3.030	3.100	1.652	172,300
2023-03-10	3.060	3.100	3.040	3.090	1.647	201,100
2023-03-09	3.060	3.150	3.040	3.080	1.642	331,000

← NewerPage 15 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.