Melnick Even Desenvolvimento Imobiliário S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.930	2.970	2.910	2.940	2.940	494,400
2026-07-21	2.990	2.990	2.910	2.930	2.930	492,200
2026-07-20	3.010	3.010	2.930	2.990	2.990	462,200
2026-07-17	3.040	3.040	2.990	2.990	2.990	325,700
2026-07-16	2.990	3.060	2.990	3.040	3.040	334,400
2026-07-15	3.160	3.160	2.980	3.000	3.000	1,169,000
2026-07-14	3.180	3.200	3.110	3.170	3.170	211,400
2026-07-13	3.230	3.230	3.150	3.180	3.180	346,600
2026-07-10	3.130	3.220	3.130	3.220	3.220	435,400
2026-07-09	3.100	3.140	3.100	3.110	3.110	331,500
2026-07-08	3.170	3.170	3.080	3.090	3.090	450,200
2026-07-07	3.140	3.150	3.110	3.140	3.140	208,500
2026-07-06	3.210	3.210	3.110	3.130	3.130	411,200
2026-07-03	3.220	3.240	3.200	3.200	3.200	198,800
2026-07-02	3.210	3.240	3.200	3.220	3.220	299,700
2026-07-01	3.250	3.250	3.200	3.210	3.210	290,200
2026-06-30	3.230	3.260	3.190	3.260	3.260	287,600
2026-06-29	3.240	3.250	3.210	3.230	3.230	302,600
2026-06-26	3.200	3.250	3.190	3.240	3.240	345,300
2026-06-25	3.200	3.220	3.170	3.200	3.200	293,500
2026-06-24	3.150	3.190	3.120	3.190	3.190	416,600
2026-06-23	3.170	3.170	3.140	3.140	3.140	246,500
2026-06-22	3.220	3.250	3.120	3.160	3.160	713,500
2026-06-19	3.250	3.250	3.190	3.240	3.240	411,300
2026-06-18	3.250	3.270	3.190	3.190	3.190	201,300
2026-06-17	3.210	3.340	3.210	3.260	3.260	695,600
2026-06-16	3.170	3.270	3.130	3.200	3.200	588,900
2026-06-15	3.200	3.230	3.130	3.180	3.180	798,000
2026-06-12	3.210	3.230	3.170	3.180	3.180	432,100
2026-06-11	3.180	3.210	3.120	3.190	3.190	695,600
2026-06-10	3.170	3.180	3.130	3.180	3.180	282,900
2026-06-09	3.150	3.200	3.150	3.180	3.180	297,300
2026-06-08	3.200	3.200	3.120	3.150	3.150	558,400
2026-06-05	3.200	3.200	3.150	3.190	3.190	563,600
2026-06-03	3.210	3.240	3.160	3.190	3.190	408,100
2026-06-02	3.270	3.290	3.230	3.260	3.260	412,000
2026-06-01	3.300	3.300	3.240	3.260	3.260	624,600
2026-05-29	3.300	3.300	3.250	3.280	3.280	308,100
2026-05-28	3.320	3.350	3.260	3.270	3.270	394,700
2026-05-27	3.300	3.340	3.280	3.320	3.320	417,200
2026-05-26	3.290	3.330	3.250	3.330	3.330	379,600
2026-05-25	3.280	3.360	3.250	3.300	3.300	649,200
2026-05-22	3.310	3.310	3.230	3.270	3.270	339,900
2026-05-21	3.230	3.300	3.200	3.280	3.280	312,800
2026-05-20	3.170	3.260	3.150	3.230	3.230	291,400
2026-05-19	3.220	3.230	3.120	3.170	3.170	535,100
2026-05-18	3.210	3.270	3.180	3.270	3.270	1,043,500
2026-05-15	3.180	3.270	3.150	3.210	3.210	507,300
2026-05-14	3.170	3.220	3.140	3.220	3.220	815,200
2026-05-13	3.190	3.200	3.110	3.140	3.140	666,600
2026-05-12	3.230	3.230	3.140	3.150	3.150	504,500
2026-05-11	3.300	3.300	3.180	3.190	3.190	710,900
2026-05-08	3.340	3.340	3.290	3.300	3.300	497,700
2026-05-07	3.370	3.370	3.280	3.310	3.310	628,300
2026-05-06	3.380	3.390	3.320	3.340	3.340	705,000
2026-05-05	3.340	3.350	3.320	3.340	3.340	307,700
2026-05-04	3.380	3.390	3.320	3.330	3.330	688,900
2026-04-30	3.350	3.390	3.340	3.370	3.370	441,300
2026-04-29	3.410	3.460	3.380	3.380	3.280	618,600
2026-04-28	3.490	3.490	3.420	3.440	3.338	326,100

← NewerPage 2 of 21 · 1,244 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.