Melnick Even Desenvolvimento Imobiliário S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	4.380	4.380	4.230	4.270	2.244	142,000
2022-09-09	4.340	4.370	4.270	4.270	2.244	132,200
2022-09-08	4.440	4.450	4.210	4.230	2.223	131,500
2022-09-06	4.300	4.370	4.170	4.370	2.296	135,900
2022-09-05	4.400	4.400	4.240	4.300	2.260	210,800
2022-09-02	4.460	4.460	4.270	4.380	2.302	325,700
2022-09-01	4.270	4.480	4.130	4.480	2.354	346,700
2022-08-31	4.380	4.380	4.160	4.250	2.233	138,400
2022-08-30	4.280	4.390	4.200	4.310	2.265	513,800
2022-08-29	4.240	4.440	4.240	4.280	2.249	173,800
2022-08-26	4.300	4.560	4.240	4.310	2.265	223,700
2022-08-25	4.410	4.420	4.350	4.350	2.286	96,300
2022-08-24	4.320	4.420	4.230	4.410	2.317	184,200
2022-08-23	4.220	4.320	4.150	4.320	2.270	133,300
2022-08-22	4.300	4.300	4.140	4.180	2.197	148,200
2022-08-19	4.110	4.430	4.010	4.300	2.260	294,800
2022-08-18	4.260	4.320	4.150	4.220	2.218	164,200
2022-08-17	4.300	4.380	4.210	4.220	2.199	228,500
2022-08-16	4.500	4.800	4.240	4.300	2.241	667,700
2022-08-15	4.220	4.390	4.150	4.390	2.288	456,800
2022-08-12	4.180	4.290	4.120	4.250	2.215	292,000
2022-08-11	4.230	4.320	4.050	4.170	2.173	167,500
2022-08-10	4.140	4.390	4.090	4.220	2.199	434,200
2022-08-09	4.190	4.190	4.010	4.090	2.132	139,600
2022-08-08	4.090	4.150	4.040	4.150	2.163	167,200
2022-08-05	4.090	4.110	4.010	4.090	2.132	162,700
2022-08-04	3.960	4.090	3.950	4.090	2.132	331,400
2022-08-03	3.810	4.000	3.810	3.960	2.064	165,900
2022-08-02	3.880	3.930	3.800	3.800	1.981	124,000
2022-08-01	3.950	3.990	3.870	3.880	2.022	169,800
2022-07-29	3.910	3.970	3.890	3.960	2.064	136,100
2022-07-28	3.890	3.980	3.880	3.970	2.069	154,400
2022-07-27	3.750	3.900	3.640	3.900	2.033	152,500
2022-07-26	3.790	3.790	3.680	3.750	1.955	154,800
2022-07-25	3.770	3.800	3.710	3.790	1.975	49,300
2022-07-22	3.720	3.750	3.680	3.750	1.955	79,400
2022-07-21	3.750	3.750	3.660	3.720	1.939	88,100
2022-07-20	3.730	3.730	3.620	3.720	1.939	68,200
2022-07-19	3.560	3.690	3.530	3.690	1.923	86,800
2022-07-18	3.660	3.760	3.560	3.560	1.855	138,500
2022-07-15	3.720	3.780	3.650	3.660	1.908	122,400
2022-07-14	3.910	3.910	3.650	3.710	1.934	276,100
2022-07-13	3.720	3.910	3.690	3.910	2.038	269,800
2022-07-12	3.890	3.890	3.720	3.720	1.939	421,500
2022-07-11	3.840	3.900	3.730	3.900	2.033	88,700
2022-07-08	3.780	3.940	3.760	3.830	1.996	135,300
2022-07-07	3.890	3.930	3.780	3.800	1.981	178,400
2022-07-06	3.840	3.850	3.690	3.850	2.007	160,700
2022-07-05	3.440	3.830	3.410	3.830	1.996	173,200
2022-07-04	3.490	3.550	3.400	3.440	1.793	145,200
2022-07-01	3.570	3.570	3.470	3.490	1.819	84,400
2022-06-30	3.440	3.580	3.400	3.580	1.866	158,100
2022-06-29	3.490	3.660	3.410	3.450	1.798	150,900
2022-06-28	3.530	3.600	3.450	3.490	1.819	176,600
2022-06-27	3.570	3.590	3.500	3.550	1.850	64,900
2022-06-24	3.550	3.570	3.490	3.530	1.840	91,000
2022-06-23	3.520	3.580	3.480	3.520	1.835	126,000
2022-06-22	3.540	3.600	3.480	3.510	1.829	127,600
2022-06-21	3.540	3.590	3.420	3.550	1.850	247,400
2022-06-20	3.640	3.640	3.490	3.550	1.850	98,400

← NewerPage 18 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.