Melnick Even Desenvolvimento Imobiliário S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	3.820	4.000	3.820	3.950	1.996	188,600
2022-03-21	3.830	3.940	3.830	3.850	1.946	311,700
2022-03-18	3.660	3.890	3.640	3.820	1.930	256,200
2022-03-17	3.590	3.700	3.540	3.700	1.870	161,500
2022-03-16	3.690	3.700	3.520	3.630	1.834	625,300
2022-03-15	3.570	3.700	3.490	3.700	1.870	188,500
2022-03-14	3.670	3.690	3.530	3.580	1.809	283,300
2022-03-11	3.840	3.890	3.640	3.650	1.844	585,000
2022-03-10	3.740	3.840	3.700	3.840	1.941	184,100
2022-03-09	3.840	3.860	3.710	3.740	1.890	490,500
2022-03-08	3.700	3.750	3.570	3.750	1.895	442,000
2022-03-07	3.660	3.720	3.600	3.680	1.860	445,100
2022-03-04	3.870	3.890	3.650	3.700	1.870	1,152,300
2022-03-03	3.820	3.990	3.810	3.870	1.956	201,100
2022-03-02	3.850	3.870	3.790	3.810	1.925	128,600
2022-02-25	3.850	3.900	3.750	3.900	1.971	263,400
2022-02-24	3.700	3.920	3.700	3.850	1.946	532,300
2022-02-23	3.860	4.000	3.800	3.920	1.981	336,000
2022-02-22	3.860	3.950	3.810	3.850	1.946	387,300
2022-02-21	3.980	3.980	3.720	3.860	1.951	485,100
2022-02-18	3.940	3.990	3.850	3.950	1.996	349,300
2022-02-17	3.950	3.980	3.820	3.920	1.981	412,700
2022-02-16	4.050	4.060	3.950	3.950	1.996	205,200
2022-02-15	4.010	4.080	3.980	4.050	2.047	230,200
2022-02-14	4.050	4.050	3.930	4.020	2.031	216,700
2022-02-11	4.120	4.130	3.930	4.070	2.057	348,800
2022-02-10	4.050	4.120	4.000	4.050	2.047	239,100
2022-02-09	4.210	4.220	4.050	4.050	2.047	199,300
2022-02-08	4.070	4.240	4.060	4.210	2.127	201,400
2022-02-07	4.220	4.220	4.070	4.150	2.097	210,300
2022-02-04	4.230	4.230	4.050	4.220	2.133	233,000
2022-02-03	4.200	4.290	4.150	4.250	2.148	228,400
2022-02-02	4.110	4.300	4.110	4.200	2.122	174,800
2022-02-01	4.270	4.330	4.130	4.150	2.097	285,500
2022-01-31	4.240	4.310	4.210	4.220	2.133	399,100
2022-01-28	4.540	4.540	4.220	4.220	2.133	519,500
2022-01-27	4.220	4.580	4.200	4.580	2.314	735,200
2022-01-26	4.150	4.260	4.040	4.200	2.122	1,676,600
2022-01-25	3.990	4.120	3.900	4.120	2.082	413,300
2022-01-24	3.900	3.950	3.780	3.950	1.996	324,600
2022-01-21	3.830	3.950	3.780	3.900	1.971	531,000
2022-01-20	3.800	3.950	3.800	3.850	1.946	809,400
2022-01-19	3.800	3.830	3.730	3.780	1.910	418,500
2022-01-18	3.770	3.820	3.620	3.700	1.870	752,900
2022-01-17	3.780	3.800	3.650	3.750	1.895	329,900
2022-01-14	3.830	3.830	3.700	3.780	1.910	220,400
2022-01-13	3.920	3.920	3.760	3.800	1.920	298,100
2022-01-12	3.830	4.010	3.780	3.880	1.961	775,800
2022-01-11	3.890	3.930	3.810	3.850	1.946	364,100
2022-01-10	3.670	3.910	3.670	3.890	1.966	418,900
2022-01-07	3.680	3.820	3.630	3.700	1.870	331,500
2022-01-06	3.810	3.850	3.690	3.730	1.885	431,700
2022-01-05	3.910	3.910	3.740	3.790	1.915	541,000
2022-01-04	3.890	3.900	3.820	3.860	1.951	625,800
2022-01-03	3.920	4.020	3.820	3.880	1.961	594,600
2021-12-30	4.000	4.120	3.900	3.900	1.971	1,005,100
2021-12-29	4.080	4.080	3.930	4.000	2.021	2,793,900
2021-12-28	3.950	4.100	3.940	3.990	2.016	276,200
2021-12-27	4.030	4.230	3.990	3.990	2.016	283,000
2021-12-23	4.030	4.070	3.930	4.000	2.021	298,500

← NewerPage 20 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.