Melnick Even Desenvolvimento Imobiliário S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 3.480 | 3.610 | 3.420 | 3.610 | 1.882 | 138,800 |
| 2022-06-15 | 3.500 | 3.550 | 3.420 | 3.550 | 1.850 | 176,100 |
| 2022-06-14 | 3.580 | 3.640 | 3.410 | 3.450 | 1.798 | 319,100 |
| 2022-06-13 | 3.510 | 3.660 | 3.420 | 3.600 | 1.876 | 337,800 |
| 2022-06-10 | 3.580 | 3.620 | 3.520 | 3.530 | 1.840 | 227,500 |
| 2022-06-09 | 3.570 | 3.660 | 3.520 | 3.590 | 1.871 | 157,700 |
| 2022-06-08 | 3.630 | 3.640 | 3.550 | 3.600 | 1.876 | 186,500 |
| 2022-06-07 | 3.730 | 3.730 | 3.600 | 3.620 | 1.887 | 263,900 |
| 2022-06-06 | 3.850 | 3.910 | 3.700 | 3.730 | 1.944 | 128,100 |
| 2022-06-03 | 3.970 | 3.970 | 3.810 | 3.810 | 1.986 | 164,900 |
| 2022-06-02 | 4.010 | 4.050 | 3.930 | 3.970 | 2.069 | 148,400 |
| 2022-06-01 | 3.900 | 4.020 | 3.900 | 4.020 | 2.095 | 186,600 |
| 2022-05-31 | 3.870 | 4.020 | 3.840 | 3.900 | 2.033 | 174,500 |
| 2022-05-30 | 3.990 | 4.030 | 3.820 | 3.830 | 1.996 | 174,200 |
| 2022-05-27 | 3.990 | 4.030 | 3.910 | 3.990 | 2.080 | 91,200 |
| 2022-05-26 | 3.830 | 4.040 | 3.830 | 4.040 | 2.106 | 210,900 |
| 2022-05-25 | 3.810 | 3.910 | 3.770 | 3.830 | 1.996 | 73,700 |
| 2022-05-24 | 3.840 | 3.870 | 3.700 | 3.840 | 2.001 | 133,900 |
| 2022-05-23 | 3.890 | 3.920 | 3.820 | 3.830 | 1.996 | 143,400 |
| 2022-05-20 | 3.860 | 3.880 | 3.720 | 3.790 | 1.975 | 91,600 |
| 2022-05-19 | 3.740 | 3.860 | 3.730 | 3.800 | 1.981 | 90,300 |
| 2022-05-18 | 3.980 | 3.980 | 3.730 | 3.730 | 1.929 | 141,100 |
| 2022-05-17 | 3.900 | 4.000 | 3.850 | 3.930 | 2.032 | 190,000 |
| 2022-05-16 | 3.790 | 3.860 | 3.740 | 3.830 | 1.980 | 122,700 |
| 2022-05-13 | 3.950 | 3.950 | 3.710 | 3.750 | 1.939 | 225,600 |
| 2022-05-12 | 3.700 | 3.760 | 3.660 | 3.730 | 1.929 | 93,500 |
| 2022-05-11 | 3.740 | 3.850 | 3.640 | 3.710 | 1.918 | 202,100 |
| 2022-05-10 | 3.760 | 3.820 | 3.690 | 3.700 | 1.913 | 169,600 |
| 2022-05-09 | 3.690 | 3.760 | 3.650 | 3.680 | 1.903 | 149,900 |
| 2022-05-06 | 3.740 | 3.770 | 3.660 | 3.750 | 1.939 | 168,300 |
| 2022-05-05 | 3.940 | 3.960 | 3.730 | 3.730 | 1.929 | 215,700 |
| 2022-05-04 | 3.690 | 3.980 | 3.650 | 3.980 | 2.058 | 200,100 |
| 2022-05-03 | 3.740 | 3.760 | 3.630 | 3.710 | 1.918 | 314,000 |
| 2022-05-02 | 3.850 | 3.850 | 3.700 | 3.740 | 1.934 | 242,000 |
| 2022-04-29 | 3.890 | 3.930 | 3.790 | 3.850 | 1.991 | 153,500 |
| 2022-04-28 | 3.950 | 3.950 | 3.800 | 3.900 | 2.017 | 137,500 |
| 2022-04-27 | 3.940 | 3.950 | 3.830 | 3.860 | 1.996 | 192,700 |
| 2022-04-26 | 3.930 | 3.930 | 3.790 | 3.880 | 2.006 | 168,500 |
| 2022-04-25 | 3.940 | 3.970 | 3.800 | 3.950 | 2.042 | 347,700 |
| 2022-04-22 | 4.040 | 4.040 | 3.900 | 4.010 | 2.026 | 186,500 |
| 2022-04-20 | 4.020 | 4.040 | 3.980 | 4.000 | 2.021 | 160,900 |
| 2022-04-19 | 4.080 | 4.090 | 4.000 | 4.000 | 2.021 | 844,100 |
| 2022-04-18 | 4.150 | 4.170 | 4.010 | 4.040 | 2.042 | 243,300 |
| 2022-04-14 | 4.130 | 4.180 | 4.080 | 4.140 | 2.092 | 326,600 |
| 2022-04-13 | 4.110 | 4.170 | 4.020 | 4.160 | 2.102 | 236,300 |
| 2022-04-12 | 4.220 | 4.220 | 4.000 | 4.150 | 2.097 | 264,400 |
| 2022-04-11 | 4.130 | 4.170 | 4.060 | 4.120 | 2.082 | 176,200 |
| 2022-04-08 | 4.190 | 4.190 | 4.090 | 4.130 | 2.087 | 219,200 |
| 2022-04-07 | 4.160 | 4.260 | 4.070 | 4.190 | 2.117 | 235,400 |
| 2022-04-06 | 4.170 | 4.240 | 4.060 | 4.230 | 2.138 | 269,600 |
| 2022-04-05 | 4.270 | 4.310 | 4.110 | 4.170 | 2.107 | 276,500 |
| 2022-04-04 | 4.230 | 4.270 | 4.170 | 4.250 | 2.148 | 135,300 |
| 2022-04-01 | 4.240 | 4.360 | 4.180 | 4.200 | 2.122 | 329,600 |
| 2022-03-31 | 4.530 | 4.550 | 4.220 | 4.220 | 2.133 | 290,600 |
| 2022-03-30 | 4.590 | 4.650 | 4.480 | 4.530 | 2.289 | 210,500 |
| 2022-03-29 | 4.250 | 4.650 | 4.230 | 4.540 | 2.294 | 754,600 |
| 2022-03-28 | 4.310 | 4.350 | 4.170 | 4.170 | 2.107 | 428,800 |
| 2022-03-25 | 4.250 | 4.370 | 4.200 | 4.270 | 2.158 | 297,400 |
| 2022-03-24 | 4.090 | 4.250 | 4.000 | 4.200 | 2.122 | 1,156,600 |
| 2022-03-23 | 3.990 | 4.190 | 3.990 | 4.010 | 2.026 | 553,100 |
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.