Melnick Even Desenvolvimento Imobiliário S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 3.970 | 4.010 | 3.940 | 4.000 | 3.883 | 593,100 |
| 2026-01-26 | 3.900 | 3.980 | 3.850 | 3.940 | 3.825 | 569,600 |
| 2026-01-23 | 3.790 | 3.910 | 3.770 | 3.900 | 3.786 | 565,200 |
| 2026-01-22 | 3.680 | 3.780 | 3.670 | 3.780 | 3.670 | 770,200 |
| 2026-01-21 | 3.620 | 3.700 | 3.610 | 3.640 | 3.534 | 808,500 |
| 2026-01-20 | 3.580 | 3.630 | 3.580 | 3.620 | 3.514 | 459,600 |
| 2026-01-19 | 3.610 | 3.640 | 3.590 | 3.590 | 3.485 | 323,200 |
| 2026-01-16 | 3.700 | 3.710 | 3.600 | 3.610 | 3.505 | 569,400 |
| 2026-01-15 | 3.660 | 3.720 | 3.660 | 3.680 | 3.573 | 438,100 |
| 2026-01-14 | 3.700 | 3.700 | 3.610 | 3.630 | 3.524 | 443,800 |
| 2026-01-13 | 3.710 | 3.710 | 3.600 | 3.630 | 3.524 | 395,700 |
| 2026-01-12 | 3.700 | 3.720 | 3.670 | 3.680 | 3.573 | 295,100 |
| 2026-01-09 | 3.650 | 3.750 | 3.640 | 3.700 | 3.592 | 451,700 |
| 2026-01-08 | 3.720 | 3.730 | 3.650 | 3.650 | 3.544 | 425,300 |
| 2026-01-07 | 3.730 | 3.740 | 3.670 | 3.700 | 3.592 | 553,100 |
| 2026-01-06 | 3.770 | 3.830 | 3.710 | 3.720 | 3.612 | 571,400 |
| 2026-01-05 | 3.830 | 3.840 | 3.760 | 3.780 | 3.670 | 569,700 |
| 2026-01-02 | 3.840 | 3.840 | 3.770 | 3.800 | 3.689 | 533,700 |
| 2025-12-30 | 3.720 | 3.840 | 3.720 | 3.800 | 3.689 | 549,200 |
| 2025-12-29 | 3.750 | 3.750 | 3.680 | 3.720 | 3.612 | 497,400 |
| 2025-12-26 | 3.640 | 3.740 | 3.620 | 3.720 | 3.612 | 447,600 |
| 2025-12-23 | 3.570 | 3.680 | 3.570 | 3.640 | 3.534 | 441,700 |
| 2025-12-22 | 3.640 | 3.660 | 3.550 | 3.580 | 3.476 | 609,600 |
| 2025-12-19 | 3.610 | 3.640 | 3.600 | 3.640 | 3.534 | 357,600 |
| 2025-12-18 | 3.560 | 3.640 | 3.550 | 3.610 | 3.505 | 1,039,800 |
| 2025-12-17 | 3.760 | 3.790 | 3.550 | 3.550 | 3.446 | 1,407,100 |
| 2025-12-16 | 4.140 | 4.150 | 4.060 | 4.060 | 3.942 | 1,107,500 |
| 2025-12-15 | 4.140 | 4.190 | 4.120 | 4.140 | 3.712 | 1,111,700 |
| 2025-12-12 | 4.160 | 4.180 | 4.110 | 4.110 | 3.685 | 499,800 |
| 2025-12-11 | 4.150 | 4.190 | 4.120 | 4.120 | 3.694 | 958,200 |
| 2025-12-10 | 4.170 | 4.170 | 4.110 | 4.120 | 3.694 | 431,500 |
| 2025-12-09 | 4.090 | 4.170 | 4.060 | 4.120 | 3.694 | 722,400 |
| 2025-12-08 | 4.070 | 4.180 | 4.060 | 4.140 | 3.712 | 930,100 |
| 2025-12-05 | 4.190 | 4.190 | 3.970 | 4.020 | 3.605 | 1,197,300 |
| 2025-12-04 | 4.150 | 4.200 | 4.080 | 4.150 | 3.721 | 1,106,200 |
| 2025-12-03 | 4.180 | 4.220 | 4.070 | 4.070 | 3.649 | 771,600 |
| 2025-12-02 | 4.070 | 4.220 | 4.050 | 4.130 | 3.703 | 2,372,600 |
| 2025-12-01 | 3.870 | 3.900 | 3.800 | 3.880 | 3.479 | 953,600 |
| 2025-11-28 | 3.770 | 3.870 | 3.770 | 3.870 | 3.470 | 323,200 |
| 2025-11-27 | 3.810 | 3.810 | 3.740 | 3.760 | 3.371 | 269,900 |
| 2025-11-26 | 3.750 | 3.830 | 3.740 | 3.800 | 3.407 | 1,432,500 |
| 2025-11-25 | 3.810 | 3.810 | 3.720 | 3.720 | 3.336 | 415,800 |
| 2025-11-24 | 3.730 | 3.800 | 3.720 | 3.770 | 3.380 | 479,500 |
| 2025-11-21 | 3.760 | 3.760 | 3.700 | 3.760 | 3.371 | 650,600 |
| 2025-11-19 | 3.800 | 3.800 | 3.730 | 3.760 | 3.371 | 347,700 |
| 2025-11-18 | 3.750 | 3.790 | 3.730 | 3.780 | 3.389 | 447,300 |
| 2025-11-17 | 3.810 | 3.810 | 3.740 | 3.750 | 3.363 | 567,300 |
| 2025-11-14 | 3.790 | 3.800 | 3.720 | 3.790 | 3.398 | 603,500 |
| 2025-11-13 | 3.800 | 3.840 | 3.750 | 3.760 | 3.371 | 680,800 |
| 2025-11-12 | 3.860 | 3.870 | 3.760 | 3.780 | 3.389 | 1,111,600 |
| 2025-11-11 | 3.790 | 3.860 | 3.790 | 3.850 | 3.452 | 376,800 |
| 2025-11-10 | 3.850 | 3.870 | 3.750 | 3.750 | 3.363 | 570,200 |
| 2025-11-07 | 3.870 | 3.870 | 3.800 | 3.800 | 3.407 | 186,300 |
| 2025-11-06 | 3.910 | 3.950 | 3.850 | 3.850 | 3.452 | 163,400 |
| 2025-11-05 | 3.800 | 3.980 | 3.790 | 3.890 | 3.488 | 523,600 |
| 2025-11-04 | 3.870 | 3.890 | 3.800 | 3.800 | 3.407 | 450,700 |
| 2025-11-03 | 3.970 | 3.970 | 3.870 | 3.870 | 3.470 | 290,000 |
| 2025-10-31 | 3.890 | 3.970 | 3.880 | 3.930 | 3.524 | 237,700 |
| 2025-10-30 | 3.900 | 3.930 | 3.880 | 3.880 | 3.479 | 187,400 |
| 2025-10-29 | 3.930 | 3.940 | 3.870 | 3.890 | 3.488 | 444,200 |
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.