Melnick Even Desenvolvimento Imobiliário S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 3.990 | 4.080 | 3.870 | 4.080 | 2.062 | 573,900 |
| 2021-12-21 | 4.030 | 4.040 | 3.880 | 4.000 | 1.986 | 494,000 |
| 2021-12-20 | 4.050 | 4.110 | 3.950 | 3.960 | 1.967 | 460,300 |
| 2021-12-17 | 3.950 | 4.150 | 3.950 | 3.970 | 1.971 | 373,100 |
| 2021-12-16 | 4.190 | 4.190 | 4.050 | 4.050 | 1.908 | 293,700 |
| 2021-12-15 | 3.970 | 4.190 | 3.900 | 4.190 | 1.974 | 363,100 |
| 2021-12-14 | 4.160 | 4.170 | 3.940 | 3.970 | 1.870 | 854,100 |
| 2021-12-13 | 4.350 | 4.410 | 4.080 | 4.140 | 1.950 | 556,900 |
| 2021-12-10 | 4.110 | 4.330 | 4.110 | 4.330 | 2.040 | 435,600 |
| 2021-12-09 | 4.120 | 4.150 | 4.010 | 4.050 | 1.908 | 473,600 |
| 2021-12-08 | 4.240 | 4.310 | 4.110 | 4.120 | 1.941 | 371,300 |
| 2021-12-07 | 4.330 | 4.440 | 4.140 | 4.180 | 1.969 | 620,600 |
| 2021-12-06 | 4.130 | 4.330 | 4.040 | 4.330 | 2.040 | 292,100 |
| 2021-12-03 | 4.060 | 4.290 | 4.060 | 4.110 | 1.936 | 530,100 |
| 2021-12-02 | 4.100 | 4.110 | 3.960 | 4.020 | 1.894 | 3,714,500 |
| 2021-12-01 | 4.020 | 4.150 | 3.800 | 4.030 | 1.899 | 670,400 |
| 2021-11-30 | 4.050 | 4.160 | 3.850 | 3.970 | 1.870 | 586,700 |
| 2021-11-29 | 3.900 | 4.200 | 3.900 | 4.090 | 1.927 | 627,800 |
| 2021-11-26 | 4.040 | 4.040 | 3.840 | 3.850 | 1.814 | 639,400 |
| 2021-11-25 | 4.000 | 4.230 | 4.000 | 4.200 | 1.979 | 457,000 |
| 2021-11-24 | 3.910 | 4.110 | 3.910 | 4.000 | 1.884 | 216,600 |
| 2021-11-23 | 4.010 | 4.040 | 3.880 | 3.990 | 1.880 | 498,100 |
| 2021-11-22 | 4.110 | 4.110 | 3.910 | 4.000 | 1.884 | 1,236,700 |
| 2021-11-19 | 4.030 | 4.240 | 3.980 | 4.110 | 1.936 | 334,600 |
| 2021-11-18 | 3.920 | 4.030 | 3.890 | 4.000 | 1.884 | 405,600 |
| 2021-11-17 | 3.900 | 4.080 | 3.810 | 3.950 | 1.861 | 963,500 |
| 2021-11-16 | 4.420 | 4.420 | 4.090 | 4.100 | 1.932 | 1,027,200 |
| 2021-11-12 | 4.480 | 4.510 | 4.240 | 4.280 | 1.914 | 550,900 |
| 2021-11-11 | 4.260 | 4.480 | 4.210 | 4.480 | 2.004 | 593,600 |
| 2021-11-10 | 3.980 | 4.240 | 3.970 | 4.180 | 1.870 | 739,700 |
| 2021-11-09 | 3.880 | 4.090 | 3.880 | 3.980 | 1.780 | 753,200 |
| 2021-11-08 | 4.050 | 4.050 | 3.840 | 3.840 | 1.717 | 415,800 |
| 2021-11-05 | 3.900 | 4.090 | 3.890 | 4.050 | 1.811 | 482,900 |
| 2021-11-04 | 4.000 | 4.010 | 3.810 | 3.880 | 1.735 | 515,700 |
| 2021-11-03 | 3.880 | 4.100 | 3.840 | 4.010 | 1.793 | 1,004,500 |
| 2021-11-01 | 3.600 | 3.940 | 3.570 | 3.910 | 1.749 | 714,000 |
| 2021-10-29 | 3.760 | 3.760 | 3.520 | 3.520 | 1.574 | 966,700 |
| 2021-10-28 | 3.850 | 3.880 | 3.650 | 3.700 | 1.655 | 892,300 |
| 2021-10-27 | 3.850 | 4.000 | 3.820 | 3.850 | 1.722 | 829,200 |
| 2021-10-26 | 4.080 | 4.080 | 3.810 | 3.810 | 1.704 | 1,412,200 |
| 2021-10-25 | 4.050 | 4.300 | 4.020 | 4.090 | 1.829 | 2,418,500 |
| 2021-10-22 | 4.120 | 4.150 | 3.880 | 4.000 | 1.789 | 4,066,700 |
| 2021-10-21 | 4.250 | 4.250 | 4.050 | 4.130 | 1.847 | 1,051,600 |
| 2021-10-20 | 4.320 | 4.370 | 4.180 | 4.310 | 1.928 | 2,173,700 |
| 2021-10-19 | 4.750 | 4.770 | 4.270 | 4.270 | 1.910 | 978,500 |
| 2021-10-18 | 4.580 | 4.780 | 4.510 | 4.780 | 2.138 | 1,087,600 |
| 2021-10-15 | 4.540 | 4.670 | 4.460 | 4.600 | 2.057 | 551,000 |
| 2021-10-14 | 4.810 | 4.840 | 4.500 | 4.500 | 2.013 | 1,228,000 |
← NewerPage 21 of 21 · 1,248 trading days
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.