Melnick Even Desenvolvimento Imobiliário S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	3.390	3.400	3.290	3.340	1.780	224,400
2022-12-07	3.360	3.460	3.360	3.400	1.812	81,100
2022-12-06	3.410	3.410	3.320	3.360	1.791	295,500
2022-12-05	3.400	3.440	3.310	3.440	1.834	325,000
2022-12-02	3.350	3.440	3.340	3.400	1.812	112,300
2022-12-01	3.370	3.390	3.300	3.340	1.780	144,600
2022-11-30	3.490	3.530	3.290	3.340	1.780	561,300
2022-11-29	3.360	3.500	3.330	3.490	1.860	263,500
2022-11-28	3.450	3.450	3.350	3.350	1.786	105,500
2022-11-25	3.580	3.590	3.420	3.420	1.823	84,900
2022-11-24	3.400	3.610	3.390	3.520	1.876	182,300
2022-11-23	3.510	3.550	3.280	3.390	1.807	866,900
2022-11-22	3.580	3.650	3.450	3.510	1.871	327,200
2022-11-21	3.680	3.730	3.530	3.630	1.935	370,000
2022-11-18	3.750	3.830	3.580	3.670	1.956	280,600
2022-11-17	3.760	3.770	3.560	3.690	1.967	573,100
2022-11-16	3.850	3.870	3.690	3.850	2.052	437,200
2022-11-14	3.910	3.960	3.750	3.850	2.023	410,600
2022-11-11	4.030	4.160	3.760	3.810	2.002	903,000
2022-11-10	4.100	4.150	3.960	3.960	2.081	174,200
2022-11-09	4.300	4.380	4.140	4.190	2.202	116,200
2022-11-08	4.170	4.330	4.130	4.320	2.270	215,700
2022-11-07	4.320	4.340	4.150	4.240	2.228	98,200
2022-11-04	4.340	4.390	4.210	4.390	2.307	118,700
2022-11-03	4.080	4.340	4.080	4.270	2.244	146,200
2022-11-01	4.240	4.300	4.140	4.180	2.197	194,500
2022-10-31	4.060	4.250	4.050	4.240	2.228	170,400
2022-10-28	4.040	4.140	4.020	4.140	2.176	205,500
2022-10-27	4.040	4.110	4.030	4.090	2.149	144,900
2022-10-26	4.020	4.090	3.970	4.090	2.149	118,300
2022-10-25	4.090	4.120	4.000	4.020	2.113	259,200
2022-10-24	4.110	4.110	3.980	4.090	2.149	248,900
2022-10-21	4.050	4.130	4.010	4.100	2.155	207,300
2022-10-20	4.160	4.160	3.940	4.050	2.128	377,900
2022-10-19	4.240	4.240	4.050	4.060	2.134	268,000
2022-10-18	4.180	4.230	4.060	4.150	2.181	375,000
2022-10-17	4.170	4.240	4.090	4.160	2.186	472,700
2022-10-14	4.380	4.430	4.130	4.170	2.191	316,200
2022-10-13	4.230	4.370	4.180	4.360	2.291	143,100
2022-10-11	4.470	4.470	4.250	4.250	2.233	250,300
2022-10-10	4.450	4.550	4.330	4.450	2.339	498,000
2022-10-07	4.470	4.470	4.390	4.450	2.339	1,151,900
2022-10-06	4.540	4.590	4.430	4.450	2.339	204,400
2022-10-05	4.530	4.640	4.500	4.550	2.391	129,500
2022-10-04	4.600	4.690	4.480	4.520	2.375	140,000
2022-10-03	4.450	4.590	4.400	4.580	2.407	406,400
2022-09-30	4.230	4.390	4.170	4.380	2.302	246,500
2022-09-29	4.160	4.250	4.110	4.190	2.202	153,800
2022-09-28	4.110	4.220	4.100	4.200	2.207	90,500
2022-09-27	4.180	4.200	4.120	4.120	2.165	183,500
2022-09-26	4.360	4.360	4.200	4.210	2.212	35,500
2022-09-23	4.320	4.380	4.250	4.380	2.302	170,600
2022-09-22	4.300	4.370	4.170	4.300	2.260	436,300
2022-09-21	4.220	4.250	4.150	4.230	2.223	124,200
2022-09-20	4.180	4.190	4.110	4.130	2.170	73,600
2022-09-19	4.170	4.210	4.110	4.180	2.197	137,600
2022-09-16	4.190	4.270	4.100	4.190	2.202	195,700
2022-09-15	4.240	4.260	4.180	4.200	2.207	139,300
2022-09-14	4.180	4.290	4.140	4.240	2.228	156,300
2022-09-13	4.210	4.270	4.150	4.150	2.181	106,900

← NewerPage 17 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.