Melnick Even Desenvolvimento Imobiliário S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.260 | 3.340 | 3.230 | 3.290 | 2.858 | 295,100 |
| 2025-05-09 | 3.270 | 3.280 | 3.220 | 3.220 | 2.797 | 200,800 |
| 2025-05-08 | 3.200 | 3.300 | 3.200 | 3.260 | 2.832 | 225,700 |
| 2025-05-07 | 3.250 | 3.250 | 3.180 | 3.200 | 2.780 | 225,800 |
| 2025-05-06 | 3.220 | 3.250 | 3.190 | 3.250 | 2.823 | 168,000 |
| 2025-05-05 | 3.200 | 3.300 | 3.190 | 3.220 | 2.797 | 237,500 |
| 2025-05-02 | 3.240 | 3.250 | 3.200 | 3.230 | 2.806 | 168,000 |
| 2025-04-30 | 3.280 | 3.320 | 3.190 | 3.240 | 2.814 | 410,800 |
| 2025-04-29 | 3.340 | 3.410 | 3.340 | 3.340 | 2.901 | 125,800 |
| 2025-04-28 | 3.320 | 3.430 | 3.280 | 3.370 | 2.809 | 741,200 |
| 2025-04-25 | 3.290 | 3.320 | 3.260 | 3.280 | 2.734 | 683,200 |
| 2025-04-24 | 3.290 | 3.340 | 3.260 | 3.300 | 2.751 | 608,000 |
| 2025-04-23 | 3.280 | 3.290 | 3.250 | 3.280 | 2.734 | 445,800 |
| 2025-04-22 | 3.230 | 3.290 | 3.230 | 3.270 | 2.726 | 407,500 |
| 2025-04-17 | 3.290 | 3.290 | 3.220 | 3.230 | 2.693 | 487,800 |
| 2025-04-16 | 3.300 | 3.300 | 3.210 | 3.250 | 2.709 | 537,100 |
| 2025-04-15 | 3.300 | 3.300 | 3.240 | 3.280 | 2.734 | 229,300 |
| 2025-04-14 | 3.290 | 3.290 | 3.240 | 3.270 | 2.726 | 655,600 |
| 2025-04-11 | 3.260 | 3.320 | 3.240 | 3.270 | 2.726 | 465,700 |
| 2025-04-10 | 3.260 | 3.280 | 3.240 | 3.260 | 2.718 | 479,600 |
| 2025-04-09 | 3.200 | 3.290 | 3.170 | 3.280 | 2.734 | 590,800 |
| 2025-04-08 | 3.230 | 3.280 | 3.210 | 3.220 | 2.684 | 889,100 |
| 2025-04-07 | 3.220 | 3.240 | 3.130 | 3.210 | 2.676 | 518,100 |
| 2025-04-04 | 3.320 | 3.320 | 3.210 | 3.230 | 2.693 | 668,600 |
| 2025-04-03 | 3.250 | 3.360 | 3.240 | 3.350 | 2.793 | 1,032,400 |
| 2025-04-02 | 3.250 | 3.280 | 3.210 | 3.270 | 2.726 | 412,600 |
| 2025-04-01 | 3.200 | 3.270 | 3.190 | 3.250 | 2.709 | 512,300 |
| 2025-03-31 | 3.290 | 3.290 | 3.180 | 3.200 | 2.668 | 490,300 |
| 2025-03-28 | 3.230 | 3.300 | 3.180 | 3.260 | 2.718 | 1,213,700 |
| 2025-03-27 | 3.210 | 3.280 | 3.160 | 3.220 | 2.684 | 1,032,800 |
| 2025-03-26 | 3.210 | 3.240 | 3.160 | 3.210 | 2.676 | 833,900 |
| 2025-03-25 | 3.160 | 3.230 | 3.160 | 3.180 | 2.651 | 624,900 |
| 2025-03-24 | 3.280 | 3.280 | 3.160 | 3.230 | 2.693 | 421,400 |
| 2025-03-21 | 3.300 | 3.360 | 3.190 | 3.250 | 2.709 | 1,214,900 |
| 2025-03-20 | 3.380 | 3.450 | 3.190 | 3.240 | 2.701 | 727,100 |
| 2025-03-19 | 3.390 | 3.490 | 3.370 | 3.440 | 2.868 | 1,016,200 |
| 2025-03-18 | 4.050 | 4.100 | 4.040 | 4.050 | 3.376 | 325,900 |
| 2025-03-17 | 3.980 | 4.100 | 3.980 | 4.090 | 2.797 | 458,100 |
| 2025-03-14 | 3.880 | 3.990 | 3.860 | 3.990 | 2.729 | 508,600 |
| 2025-03-13 | 3.810 | 3.870 | 3.810 | 3.870 | 2.647 | 221,500 |
| 2025-03-12 | 3.770 | 3.850 | 3.750 | 3.850 | 2.633 | 244,400 |
| 2025-03-11 | 3.800 | 3.820 | 3.760 | 3.770 | 2.578 | 204,300 |
| 2025-03-10 | 3.790 | 3.830 | 3.780 | 3.800 | 2.599 | 160,500 |
| 2025-03-07 | 3.700 | 3.810 | 3.700 | 3.780 | 2.585 | 262,600 |
| 2025-03-06 | 3.720 | 3.790 | 3.700 | 3.750 | 2.565 | 236,100 |
| 2025-03-05 | 3.870 | 3.870 | 3.700 | 3.720 | 2.544 | 205,400 |
| 2025-02-28 | 3.700 | 3.770 | 3.690 | 3.740 | 2.558 | 480,900 |
| 2025-02-27 | 3.710 | 3.770 | 3.700 | 3.700 | 2.531 | 307,900 |
| 2025-02-26 | 3.710 | 3.750 | 3.670 | 3.710 | 2.537 | 265,100 |
| 2025-02-25 | 3.750 | 3.770 | 3.670 | 3.690 | 2.524 | 243,000 |
| 2025-02-24 | 3.760 | 3.790 | 3.710 | 3.720 | 2.544 | 1,124,600 |
| 2025-02-21 | 3.800 | 3.800 | 3.740 | 3.740 | 2.558 | 191,600 |
| 2025-02-20 | 3.810 | 3.820 | 3.750 | 3.770 | 2.578 | 263,800 |
| 2025-02-19 | 3.870 | 3.900 | 3.810 | 3.810 | 2.606 | 198,000 |
| 2025-02-18 | 3.910 | 3.930 | 3.860 | 3.880 | 2.654 | 232,800 |
| 2025-02-17 | 3.910 | 4.000 | 3.840 | 3.920 | 2.681 | 519,000 |
| 2025-02-14 | 3.740 | 3.890 | 3.740 | 3.870 | 2.647 | 494,600 |
| 2025-02-13 | 3.800 | 3.840 | 3.740 | 3.740 | 2.558 | 402,700 |
| 2025-02-12 | 3.850 | 3.870 | 3.790 | 3.870 | 2.647 | 227,300 |
| 2025-02-11 | 3.800 | 3.890 | 3.800 | 3.880 | 2.654 | 135,600 |
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.