Melnick Even Desenvolvimento Imobiliário S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	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

← NewerPage 19 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.