Melnick Even Desenvolvimento Imobiliário S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	3.550	3.550	3.470	3.480	3.377	509,800
2026-04-24	3.550	3.560	3.490	3.540	3.437	561,700
2026-04-23	3.560	3.580	3.530	3.550	3.446	501,400
2026-04-22	3.620	3.620	3.540	3.570	3.466	677,200
2026-04-20	3.650	3.650	3.560	3.590	3.485	447,200
2026-04-17	3.640	3.700	3.590	3.630	3.524	706,000
2026-04-16	3.620	3.680	3.620	3.640	3.534	527,600
2026-04-15	3.640	3.640	3.600	3.620	3.514	479,900
2026-04-14	3.580	3.640	3.560	3.590	3.485	525,800
2026-04-13	3.500	3.580	3.420	3.550	3.446	472,900
2026-04-10	3.570	3.570	3.510	3.510	3.408	566,400
2026-04-09	3.520	3.560	3.470	3.550	3.446	622,000
2026-04-08	3.530	3.580	3.490	3.500	3.398	1,079,500
2026-04-07	3.490	3.500	3.410	3.470	3.369	606,000
2026-04-06	3.470	3.500	3.430	3.500	3.398	813,800
2026-04-02	3.430	3.490	3.400	3.450	3.349	389,300
2026-04-01	3.470	3.520	3.440	3.490	3.388	664,300
2026-03-31	3.390	3.450	3.370	3.440	3.340	515,900
2026-03-30	3.350	3.370	3.320	3.340	3.243	503,600
2026-03-27	3.350	3.390	3.330	3.350	3.252	728,100
2026-03-26	3.410	3.460	3.360	3.360	3.262	1,120,300
2026-03-25	3.480	3.480	3.440	3.470	3.369	3,712,500
2026-03-24	3.520	3.550	3.400	3.420	3.320	1,080,800
2026-03-23	3.520	3.550	3.450	3.520	3.417	507,700
2026-03-20	3.530	3.570	3.430	3.430	3.330	855,000
2026-03-19	3.660	3.660	3.460	3.590	3.485	2,067,200
2026-03-18	3.660	3.670	3.620	3.630	3.524	515,300
2026-03-17	3.710	3.710	3.640	3.650	3.544	554,600
2026-03-16	3.650	3.720	3.640	3.700	3.592	566,000
2026-03-13	3.680	3.730	3.610	3.610	3.505	991,600
2026-03-12	3.720	3.720	3.620	3.670	3.563	733,200
2026-03-11	3.800	3.800	3.700	3.720	3.612	397,600
2026-03-10	3.770	3.880	3.710	3.770	3.660	439,600
2026-03-09	3.710	3.730	3.640	3.730	3.621	610,700
2026-03-06	3.830	3.830	3.680	3.700	3.592	611,400
2026-03-05	3.910	3.910	3.790	3.820	3.709	403,800
2026-03-04	3.820	3.910	3.820	3.870	3.757	390,500
2026-03-03	3.990	3.990	3.810	3.820	3.709	956,000
2026-03-02	4.030	4.030	3.920	3.950	3.835	497,500
2026-02-27	4.060	4.060	3.980	4.030	3.912	448,500
2026-02-26	4.080	4.130	4.030	4.030	3.912	869,500
2026-02-25	4.080	4.130	4.040	4.070	3.951	705,200
2026-02-24	4.040	4.080	3.980	4.080	3.961	551,500
2026-02-23	4.060	4.060	3.990	4.040	3.922	409,600
2026-02-20	4.000	4.050	3.930	4.050	3.932	490,700
2026-02-19	3.990	4.000	3.900	4.000	3.883	634,300
2026-02-18	3.930	4.000	3.910	3.950	3.835	622,300
2026-02-13	3.990	3.990	3.890	3.940	3.825	581,700
2026-02-12	4.050	4.050	3.910	3.990	3.874	519,300
2026-02-11	4.000	4.050	3.960	4.000	3.883	707,200
2026-02-10	3.970	4.030	3.930	3.960	3.845	533,500
2026-02-09	3.980	4.040	3.950	4.000	3.883	661,400
2026-02-06	3.940	3.970	3.870	3.970	3.854	379,600
2026-02-05	3.960	3.970	3.900	3.900	3.786	438,200
2026-02-04	4.000	4.020	3.870	3.940	3.825	610,300
2026-02-03	3.940	4.060	3.940	4.020	3.903	451,700
2026-02-02	3.990	4.000	3.940	3.940	3.825	323,000
2026-01-30	3.940	4.000	3.930	3.990	3.874	356,300
2026-01-29	3.970	4.020	3.900	3.940	3.825	543,800
2026-01-28	4.000	4.080	3.950	3.970	3.854	436,800

← NewerPage 3 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.