Melnick Even Desenvolvimento Imobiliário S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 3.830 | 3.920 | 3.790 | 3.880 | 3.479 | 499,800 |
| 2025-10-27 | 3.840 | 3.910 | 3.830 | 3.830 | 3.434 | 372,400 |
| 2025-10-24 | 3.830 | 3.850 | 3.810 | 3.820 | 3.425 | 241,500 |
| 2025-10-23 | 3.800 | 3.830 | 3.770 | 3.830 | 3.434 | 375,800 |
| 2025-10-22 | 3.810 | 3.840 | 3.760 | 3.810 | 3.416 | 277,100 |
| 2025-10-21 | 3.850 | 3.850 | 3.760 | 3.790 | 3.398 | 256,500 |
| 2025-10-20 | 3.800 | 3.850 | 3.800 | 3.820 | 3.425 | 218,000 |
| 2025-10-17 | 3.820 | 3.820 | 3.760 | 3.820 | 3.425 | 267,200 |
| 2025-10-16 | 3.820 | 3.850 | 3.760 | 3.800 | 3.407 | 305,300 |
| 2025-10-15 | 3.770 | 3.840 | 3.730 | 3.790 | 3.398 | 374,700 |
| 2025-10-14 | 3.770 | 3.770 | 3.700 | 3.720 | 3.336 | 904,900 |
| 2025-10-13 | 3.850 | 3.870 | 3.780 | 3.790 | 3.398 | 558,200 |
| 2025-10-10 | 3.830 | 3.880 | 3.800 | 3.870 | 3.470 | 509,600 |
| 2025-10-09 | 3.900 | 3.940 | 3.840 | 3.850 | 3.452 | 532,500 |
| 2025-10-08 | 3.940 | 3.950 | 3.870 | 3.890 | 3.488 | 490,500 |
| 2025-10-07 | 3.930 | 3.940 | 3.850 | 3.890 | 3.488 | 670,500 |
| 2025-10-06 | 4.020 | 4.030 | 3.930 | 3.930 | 3.524 | 762,500 |
| 2025-10-03 | 3.960 | 4.060 | 3.910 | 4.030 | 3.614 | 536,800 |
| 2025-10-02 | 4.130 | 4.150 | 3.950 | 3.950 | 3.542 | 974,900 |
| 2025-10-01 | 4.160 | 4.190 | 4.100 | 4.110 | 3.685 | 501,500 |
| 2025-09-30 | 4.230 | 4.230 | 4.170 | 4.180 | 3.748 | 412,400 |
| 2025-09-29 | 4.060 | 4.270 | 4.060 | 4.180 | 3.748 | 1,040,300 |
| 2025-09-26 | 4.080 | 4.110 | 4.040 | 4.090 | 3.667 | 635,800 |
| 2025-09-25 | 4.050 | 4.100 | 4.000 | 4.070 | 3.649 | 741,800 |
| 2025-09-24 | 3.860 | 4.050 | 3.850 | 4.030 | 3.614 | 909,300 |
| 2025-09-23 | 3.760 | 3.850 | 3.760 | 3.850 | 3.452 | 857,300 |
| 2025-09-22 | 3.810 | 3.810 | 3.740 | 3.760 | 3.371 | 1,156,400 |
| 2025-09-19 | 3.790 | 3.820 | 3.750 | 3.790 | 3.398 | 1,520,200 |
| 2025-09-18 | 3.790 | 3.790 | 3.740 | 3.770 | 3.380 | 1,156,600 |
| 2025-09-17 | 3.760 | 3.830 | 3.740 | 3.770 | 3.380 | 2,214,600 |
| 2025-09-16 | 3.770 | 3.820 | 3.730 | 3.750 | 3.363 | 1,352,100 |
| 2025-09-15 | 3.790 | 3.830 | 3.740 | 3.760 | 3.371 | 621,500 |
| 2025-09-12 | 3.760 | 3.800 | 3.730 | 3.800 | 3.407 | 282,500 |
| 2025-09-11 | 3.760 | 3.830 | 3.720 | 3.780 | 3.389 | 1,108,800 |
| 2025-09-10 | 3.780 | 3.830 | 3.740 | 3.750 | 3.363 | 850,100 |
| 2025-09-09 | 3.800 | 3.800 | 3.730 | 3.780 | 3.389 | 1,012,500 |
| 2025-09-08 | 3.830 | 3.830 | 3.750 | 3.790 | 3.398 | 651,800 |
| 2025-09-05 | 3.770 | 3.830 | 3.740 | 3.810 | 3.416 | 926,500 |
| 2025-09-04 | 3.840 | 3.840 | 3.740 | 3.770 | 3.380 | 1,123,700 |
| 2025-09-03 | 3.860 | 3.900 | 3.780 | 3.790 | 3.398 | 594,300 |
| 2025-09-02 | 3.810 | 3.890 | 3.770 | 3.790 | 3.398 | 1,058,100 |
| 2025-09-01 | 3.820 | 3.840 | 3.760 | 3.810 | 3.416 | 256,500 |
| 2025-08-29 | 3.860 | 3.860 | 3.670 | 3.780 | 3.389 | 500,700 |
| 2025-08-28 | 3.710 | 3.850 | 3.710 | 3.850 | 3.452 | 537,200 |
| 2025-08-27 | 3.750 | 3.780 | 3.720 | 3.780 | 3.389 | 351,600 |
| 2025-08-26 | 3.770 | 3.770 | 3.680 | 3.750 | 3.363 | 454,700 |
| 2025-08-25 | 3.710 | 3.760 | 3.680 | 3.740 | 3.354 | 346,300 |
| 2025-08-22 | 3.600 | 3.710 | 3.590 | 3.700 | 3.318 | 391,000 |
| 2025-08-21 | 3.680 | 3.680 | 3.580 | 3.610 | 3.237 | 519,900 |
| 2025-08-20 | 3.630 | 3.700 | 3.600 | 3.690 | 3.309 | 368,700 |
| 2025-08-19 | 3.670 | 3.730 | 3.590 | 3.630 | 3.255 | 335,500 |
| 2025-08-18 | 3.730 | 3.750 | 3.590 | 3.750 | 3.363 | 1,020,400 |
| 2025-08-15 | 3.530 | 3.750 | 3.490 | 3.750 | 3.363 | 836,600 |
| 2025-08-14 | 3.460 | 3.530 | 3.410 | 3.530 | 3.165 | 930,200 |
| 2025-08-13 | 3.400 | 3.420 | 3.340 | 3.410 | 3.058 | 344,300 |
| 2025-08-12 | 3.320 | 3.420 | 3.300 | 3.380 | 3.031 | 397,000 |
| 2025-08-11 | 3.370 | 3.380 | 3.310 | 3.310 | 2.968 | 312,400 |
| 2025-08-08 | 3.300 | 3.380 | 3.290 | 3.370 | 3.022 | 173,700 |
| 2025-08-07 | 3.280 | 3.310 | 3.260 | 3.310 | 2.968 | 254,600 |
| 2025-08-06 | 3.280 | 3.300 | 3.260 | 3.260 | 2.923 | 182,400 |
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.