Melnick Even Desenvolvimento Imobiliário S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.320 | 3.320 | 3.260 | 3.260 | 2.923 | 142,800 |
| 2025-08-04 | 3.310 | 3.340 | 3.280 | 3.310 | 2.968 | 284,200 |
| 2025-08-01 | 3.290 | 3.350 | 3.290 | 3.310 | 2.968 | 202,100 |
| 2025-07-31 | 3.310 | 3.350 | 3.290 | 3.290 | 2.950 | 141,800 |
| 2025-07-30 | 3.320 | 3.340 | 3.270 | 3.300 | 2.959 | 150,500 |
| 2025-07-29 | 3.310 | 3.340 | 3.290 | 3.290 | 2.950 | 118,400 |
| 2025-07-28 | 3.350 | 3.380 | 3.300 | 3.310 | 2.968 | 201,300 |
| 2025-07-25 | 3.350 | 3.420 | 3.320 | 3.390 | 3.040 | 295,500 |
| 2025-07-24 | 3.420 | 3.420 | 3.340 | 3.350 | 3.004 | 224,700 |
| 2025-07-23 | 3.430 | 3.430 | 3.320 | 3.400 | 3.049 | 242,400 |
| 2025-07-22 | 3.360 | 3.400 | 3.330 | 3.360 | 3.013 | 268,800 |
| 2025-07-21 | 3.390 | 3.390 | 3.320 | 3.360 | 3.013 | 197,000 |
| 2025-07-18 | 3.420 | 3.420 | 3.350 | 3.350 | 3.004 | 315,600 |
| 2025-07-17 | 3.420 | 3.420 | 3.350 | 3.420 | 3.067 | 281,800 |
| 2025-07-16 | 3.500 | 3.500 | 3.390 | 3.400 | 3.049 | 359,500 |
| 2025-07-15 | 3.420 | 3.540 | 3.420 | 3.480 | 3.120 | 484,600 |
| 2025-07-14 | 3.460 | 3.490 | 3.410 | 3.410 | 3.058 | 187,300 |
| 2025-07-11 | 3.520 | 3.520 | 3.450 | 3.480 | 3.120 | 190,100 |
| 2025-07-10 | 3.440 | 3.520 | 3.410 | 3.500 | 3.138 | 427,600 |
| 2025-07-09 | 3.500 | 3.560 | 3.450 | 3.470 | 3.111 | 479,000 |
| 2025-07-08 | 3.450 | 3.560 | 3.440 | 3.540 | 3.174 | 1,697,200 |
| 2025-07-07 | 3.490 | 3.510 | 3.440 | 3.480 | 3.120 | 695,100 |
| 2025-07-04 | 3.370 | 3.520 | 3.360 | 3.470 | 3.111 | 875,600 |
| 2025-07-03 | 3.310 | 3.410 | 3.310 | 3.390 | 3.040 | 257,100 |
| 2025-07-02 | 3.330 | 3.330 | 3.260 | 3.300 | 2.959 | 482,700 |
| 2025-07-01 | 3.390 | 3.390 | 3.290 | 3.300 | 2.959 | 246,900 |
| 2025-06-30 | 3.300 | 3.370 | 3.220 | 3.370 | 3.022 | 545,300 |
| 2025-06-27 | 3.290 | 3.290 | 3.230 | 3.270 | 2.932 | 299,500 |
| 2025-06-26 | 3.360 | 3.360 | 3.160 | 3.240 | 2.905 | 1,010,700 |
| 2025-06-25 | 3.510 | 3.510 | 3.430 | 3.480 | 3.120 | 470,900 |
| 2025-06-24 | 3.380 | 3.510 | 3.370 | 3.460 | 3.006 | 825,400 |
| 2025-06-23 | 3.360 | 3.410 | 3.330 | 3.340 | 2.901 | 580,600 |
| 2025-06-20 | 3.330 | 3.340 | 3.250 | 3.290 | 2.858 | 474,000 |
| 2025-06-18 | 3.330 | 3.350 | 3.290 | 3.310 | 2.875 | 448,900 |
| 2025-06-17 | 3.300 | 3.360 | 3.290 | 3.330 | 2.893 | 298,400 |
| 2025-06-16 | 3.340 | 3.360 | 3.270 | 3.310 | 2.875 | 471,400 |
| 2025-06-13 | 3.340 | 3.340 | 3.250 | 3.330 | 2.893 | 187,500 |
| 2025-06-12 | 3.360 | 3.370 | 3.270 | 3.300 | 2.867 | 426,100 |
| 2025-06-11 | 3.380 | 3.390 | 3.320 | 3.340 | 2.901 | 249,500 |
| 2025-06-10 | 3.350 | 3.400 | 3.330 | 3.380 | 2.936 | 340,700 |
| 2025-06-09 | 3.440 | 3.440 | 3.340 | 3.380 | 2.936 | 236,100 |
| 2025-06-06 | 3.400 | 3.440 | 3.370 | 3.440 | 2.988 | 171,500 |
| 2025-06-05 | 3.450 | 3.450 | 3.390 | 3.400 | 2.953 | 257,500 |
| 2025-06-04 | 3.420 | 3.450 | 3.380 | 3.440 | 2.988 | 197,000 |
| 2025-06-03 | 3.430 | 3.430 | 3.380 | 3.420 | 2.971 | 225,000 |
| 2025-06-02 | 3.450 | 3.450 | 3.360 | 3.370 | 2.927 | 256,300 |
| 2025-05-30 | 3.400 | 3.430 | 3.360 | 3.410 | 2.962 | 174,700 |
| 2025-05-29 | 3.490 | 3.490 | 3.400 | 3.400 | 2.953 | 212,700 |
| 2025-05-28 | 3.520 | 3.520 | 3.430 | 3.450 | 2.997 | 222,800 |
| 2025-05-27 | 3.500 | 3.520 | 3.450 | 3.460 | 3.006 | 472,200 |
| 2025-05-26 | 3.530 | 3.540 | 3.460 | 3.470 | 3.014 | 347,400 |
| 2025-05-23 | 3.430 | 3.530 | 3.380 | 3.530 | 3.066 | 850,200 |
| 2025-05-22 | 3.360 | 3.440 | 3.340 | 3.400 | 2.953 | 493,600 |
| 2025-05-21 | 3.310 | 3.360 | 3.270 | 3.360 | 2.919 | 514,200 |
| 2025-05-20 | 3.200 | 3.330 | 3.180 | 3.330 | 2.893 | 459,800 |
| 2025-05-19 | 3.260 | 3.260 | 3.150 | 3.150 | 2.736 | 863,800 |
| 2025-05-16 | 3.200 | 3.280 | 3.190 | 3.230 | 2.806 | 178,200 |
| 2025-05-15 | 3.300 | 3.300 | 3.130 | 3.200 | 2.780 | 871,100 |
| 2025-05-14 | 3.380 | 3.420 | 3.320 | 3.320 | 2.884 | 258,300 |
| 2025-05-13 | 3.340 | 3.400 | 3.310 | 3.380 | 2.936 | 440,900 |
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.