Melnick Even Desenvolvimento Imobiliário S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	2.950	3.090	2.950	3.050	1.626	142,400
2023-03-07	2.900	2.990	2.900	2.930	1.562	331,500
2023-03-06	2.840	2.960	2.820	2.890	1.541	342,400
2023-03-03	2.890	2.950	2.780	2.820	1.503	673,800
2023-03-02	2.940	2.940	2.860	2.900	1.546	250,800
2023-03-01	3.010	3.010	2.870	2.970	1.583	451,100
2023-02-28	3.030	3.060	2.980	3.000	1.599	465,900
2023-02-27	3.020	3.060	2.990	3.040	1.620	146,100
2023-02-24	3.080	3.090	2.970	3.030	1.615	425,600
2023-02-23	3.100	3.100	3.040	3.080	1.642	81,600
2023-02-22	3.050	3.120	3.000	3.120	1.663	102,700
2023-02-17	3.050	3.050	3.010	3.050	1.626	52,400
2023-02-16	3.060	3.090	3.010	3.050	1.626	249,500
2023-02-15	3.020	3.130	3.010	3.050	1.626	139,800
2023-02-14	3.040	3.080	3.010	3.010	1.604	114,000
2023-02-13	2.980	3.090	2.920	3.000	1.599	338,900
2023-02-10	3.000	3.070	2.930	2.970	1.583	1,058,200
2023-02-08	2.920	3.000	2.860	3.000	1.599	328,100
2023-02-07	2.930	2.970	2.850	2.900	1.546	371,900
2023-02-06	2.930	2.940	2.840	2.920	1.556	534,300
2023-02-03	3.010	3.020	2.880	2.930	1.562	1,545,500
2023-02-02	2.970	3.050	2.960	3.000	1.599	468,500
2023-02-01	3.020	3.030	2.960	2.960	1.578	348,300
2023-01-31	3.010	3.050	3.000	3.000	1.599	366,700
2023-01-30	3.100	3.150	2.990	2.990	1.594	345,500
2023-01-27	3.090	3.180	3.090	3.100	1.652	97,600
2023-01-26	3.080	3.220	3.080	3.160	1.684	381,800
2023-01-25	3.060	3.130	3.050	3.070	1.636	149,300
2023-01-24	3.030	3.100	3.030	3.050	1.626	147,300
2023-01-23	3.070	3.090	3.000	3.000	1.599	174,500
2023-01-20	3.020	3.070	2.950	3.070	1.636	131,800
2023-01-19	3.040	3.070	2.980	3.000	1.599	343,500
2023-01-18	3.090	3.110	3.050	3.050	1.626	180,100
2023-01-17	3.010	3.100	3.010	3.090	1.647	152,800
2023-01-16	3.120	3.140	2.980	3.000	1.599	713,900
2023-01-13	3.200	3.200	3.120	3.120	1.663	120,700
2023-01-12	3.200	3.220	3.140	3.200	1.706	155,900
2023-01-11	3.240	3.320	3.090	3.200	1.706	591,800
2023-01-10	3.190	3.280	3.140	3.240	1.727	405,700
2023-01-09	3.100	3.180	3.040	3.180	1.695	124,500
2023-01-06	3.120	3.170	3.100	3.100	1.652	144,600
2023-01-05	3.070	3.150	3.030	3.060	1.631	360,400
2023-01-04	3.030	3.120	2.960	3.120	1.663	552,600
2023-01-03	3.010	3.060	2.950	3.030	1.615	301,200
2023-01-02	3.250	3.250	2.950	2.970	1.583	1,099,600
2022-12-29	3.240	3.300	3.150	3.290	1.754	231,900
2022-12-28	3.300	3.300	3.190	3.230	1.722	215,400
2022-12-27	3.290	3.290	3.150	3.190	1.700	261,900
2022-12-26	3.280	3.320	3.190	3.240	1.727	144,200
2022-12-23	3.200	3.280	3.200	3.280	1.748	232,000
2022-12-22	3.210	3.250	3.120	3.180	1.695	190,000
2022-12-21	3.230	3.290	3.170	3.210	1.711	306,400
2022-12-20	3.120	3.280	3.120	3.150	1.679	144,400
2022-12-19	3.060	3.210	3.040	3.120	1.663	163,800
2022-12-16	3.060	3.120	3.010	3.030	1.615	260,600
2022-12-15	3.100	3.310	3.090	3.100	1.652	321,600
2022-12-14	3.070	3.170	3.010	3.170	1.690	252,000
2022-12-13	3.070	3.160	3.000	3.120	1.663	391,500
2022-12-12	3.380	3.380	3.030	3.030	1.615	2,294,500
2022-12-09	3.340	3.400	3.250	3.350	1.786	519,000

← NewerPage 16 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.