Melnick Even Desenvolvimento Imobiliário S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.810 | 3.890 | 3.810 | 3.870 | 2.647 | 160,600 |
| 2025-02-07 | 3.790 | 3.860 | 3.790 | 3.810 | 2.606 | 154,000 |
| 2025-02-06 | 3.870 | 3.880 | 3.790 | 3.830 | 2.619 | 264,700 |
| 2025-02-05 | 3.860 | 3.900 | 3.820 | 3.820 | 2.613 | 239,600 |
| 2025-02-04 | 3.870 | 3.920 | 3.830 | 3.860 | 2.640 | 482,000 |
| 2025-02-03 | 3.860 | 3.890 | 3.830 | 3.870 | 2.647 | 492,900 |
| 2025-01-31 | 3.790 | 3.860 | 3.780 | 3.860 | 2.640 | 439,900 |
| 2025-01-30 | 3.680 | 3.780 | 3.680 | 3.770 | 2.578 | 433,400 |
| 2025-01-29 | 3.680 | 3.730 | 3.640 | 3.650 | 2.496 | 292,900 |
| 2025-01-28 | 3.630 | 3.740 | 3.630 | 3.680 | 2.517 | 222,800 |
| 2025-01-27 | 3.670 | 3.760 | 3.650 | 3.740 | 2.558 | 548,200 |
| 2025-01-24 | 3.630 | 3.700 | 3.630 | 3.660 | 2.503 | 235,100 |
| 2025-01-23 | 3.720 | 3.740 | 3.620 | 3.620 | 2.476 | 352,500 |
| 2025-01-22 | 3.610 | 3.700 | 3.610 | 3.690 | 2.524 | 277,900 |
| 2025-01-21 | 3.680 | 3.730 | 3.630 | 3.640 | 2.490 | 404,700 |
| 2025-01-20 | 3.710 | 3.740 | 3.640 | 3.730 | 2.551 | 325,700 |
| 2025-01-17 | 3.830 | 3.830 | 3.640 | 3.680 | 2.517 | 737,600 |
| 2025-01-16 | 3.710 | 3.800 | 3.660 | 3.780 | 2.585 | 628,800 |
| 2025-01-15 | 3.550 | 3.670 | 3.530 | 3.670 | 2.510 | 426,100 |
| 2025-01-14 | 3.480 | 3.550 | 3.450 | 3.550 | 2.428 | 206,100 |
| 2025-01-13 | 3.530 | 3.550 | 3.420 | 3.450 | 2.360 | 416,100 |
| 2025-01-10 | 3.570 | 3.570 | 3.500 | 3.530 | 2.414 | 229,200 |
| 2025-01-09 | 3.610 | 3.610 | 3.540 | 3.540 | 2.421 | 170,100 |
| 2025-01-08 | 3.540 | 3.630 | 3.480 | 3.600 | 2.462 | 281,400 |
| 2025-01-07 | 3.470 | 3.570 | 3.470 | 3.530 | 2.414 | 151,500 |
| 2025-01-06 | 3.520 | 3.580 | 3.450 | 3.560 | 2.435 | 194,200 |
| 2025-01-03 | 3.430 | 3.520 | 3.430 | 3.480 | 2.380 | 201,400 |
| 2025-01-02 | 3.590 | 3.590 | 3.440 | 3.450 | 2.360 | 312,200 |
| 2024-12-30 | 3.610 | 3.610 | 3.480 | 3.550 | 2.428 | 297,500 |
| 2024-12-27 | 3.490 | 3.590 | 3.440 | 3.590 | 2.455 | 276,300 |
| 2024-12-26 | 3.510 | 3.580 | 3.470 | 3.490 | 2.387 | 387,000 |
| 2024-12-23 | 3.510 | 3.580 | 3.460 | 3.510 | 2.401 | 326,300 |
| 2024-12-20 | 3.490 | 3.560 | 3.400 | 3.510 | 2.401 | 421,100 |
| 2024-12-19 | 3.400 | 3.410 | 3.300 | 3.410 | 2.332 | 281,000 |
| 2024-12-18 | 3.530 | 3.530 | 3.330 | 3.330 | 2.278 | 576,800 |
| 2024-12-17 | 3.560 | 3.630 | 3.430 | 3.520 | 2.407 | 1,131,800 |
| 2024-12-16 | 3.930 | 3.940 | 3.800 | 3.800 | 2.599 | 836,300 |
| 2024-12-13 | 3.780 | 3.960 | 3.740 | 3.880 | 2.520 | 1,226,600 |
| 2024-12-12 | 3.650 | 3.710 | 3.580 | 3.690 | 2.396 | 1,255,000 |
| 2024-12-11 | 3.410 | 3.520 | 3.390 | 3.470 | 2.253 | 489,500 |
| 2024-12-10 | 3.360 | 3.450 | 3.360 | 3.390 | 2.202 | 514,400 |
| 2024-12-09 | 3.390 | 3.430 | 3.380 | 3.410 | 2.215 | 286,100 |
| 2024-12-06 | 3.490 | 3.490 | 3.360 | 3.390 | 2.202 | 369,600 |
| 2024-12-05 | 3.470 | 3.500 | 3.380 | 3.440 | 2.234 | 538,100 |
| 2024-12-04 | 3.410 | 3.450 | 3.370 | 3.440 | 2.234 | 343,300 |
| 2024-12-03 | 3.390 | 3.420 | 3.380 | 3.410 | 2.215 | 264,900 |
| 2024-12-02 | 3.390 | 3.440 | 3.350 | 3.400 | 2.208 | 572,800 |
| 2024-11-29 | 3.500 | 3.500 | 3.350 | 3.410 | 2.215 | 1,642,700 |
| 2024-11-28 | 3.630 | 3.630 | 3.420 | 3.480 | 2.260 | 3,017,300 |
| 2024-11-27 | 3.860 | 3.860 | 3.630 | 3.630 | 2.357 | 1,009,500 |
| 2024-11-26 | 3.750 | 3.890 | 3.730 | 3.850 | 2.500 | 816,900 |
| 2024-11-25 | 3.680 | 3.750 | 3.650 | 3.750 | 2.435 | 405,600 |
| 2024-11-22 | 3.600 | 3.690 | 3.560 | 3.690 | 2.396 | 415,900 |
| 2024-11-21 | 3.620 | 3.640 | 3.580 | 3.580 | 2.325 | 629,200 |
| 2024-11-19 | 3.600 | 3.690 | 3.590 | 3.690 | 2.396 | 281,700 |
| 2024-11-18 | 3.700 | 3.730 | 3.570 | 3.650 | 2.370 | 614,900 |
| 2024-11-14 | 3.650 | 3.790 | 3.650 | 3.700 | 2.403 | 619,000 |
| 2024-11-13 | 3.600 | 3.700 | 3.560 | 3.700 | 2.403 | 711,900 |
| 2024-11-12 | 3.690 | 3.750 | 3.600 | 3.640 | 2.364 | 1,063,400 |
| 2024-11-11 | 3.520 | 3.560 | 3.500 | 3.530 | 2.292 | 350,900 |
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.