Melnick Even Desenvolvimento Imobiliário S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.550 | 3.550 | 3.460 | 3.520 | 2.286 | 565,900 |
| 2024-11-07 | 3.700 | 3.730 | 3.550 | 3.580 | 2.325 | 478,600 |
| 2024-11-06 | 3.730 | 3.760 | 3.650 | 3.700 | 2.403 | 446,200 |
| 2024-11-05 | 3.570 | 3.760 | 3.570 | 3.760 | 2.442 | 378,100 |
| 2024-11-04 | 3.530 | 3.620 | 3.530 | 3.590 | 2.331 | 314,700 |
| 2024-11-01 | 3.600 | 3.600 | 3.510 | 3.510 | 2.279 | 638,100 |
| 2024-10-31 | 3.640 | 3.640 | 3.560 | 3.560 | 2.312 | 166,000 |
| 2024-10-30 | 3.580 | 3.650 | 3.570 | 3.650 | 2.370 | 207,500 |
| 2024-10-29 | 3.690 | 3.710 | 3.590 | 3.590 | 2.331 | 387,200 |
| 2024-10-28 | 3.590 | 3.670 | 3.590 | 3.670 | 2.383 | 192,000 |
| 2024-10-25 | 3.580 | 3.630 | 3.540 | 3.580 | 2.325 | 715,500 |
| 2024-10-24 | 3.540 | 3.580 | 3.510 | 3.550 | 2.305 | 387,000 |
| 2024-10-23 | 3.550 | 3.570 | 3.510 | 3.560 | 2.312 | 364,100 |
| 2024-10-22 | 3.610 | 3.610 | 3.550 | 3.550 | 2.305 | 229,600 |
| 2024-10-21 | 3.500 | 3.630 | 3.500 | 3.620 | 2.351 | 323,200 |
| 2024-10-18 | 3.610 | 3.610 | 3.510 | 3.510 | 2.279 | 397,200 |
| 2024-10-17 | 3.670 | 3.670 | 3.570 | 3.570 | 2.318 | 306,900 |
| 2024-10-16 | 3.600 | 3.690 | 3.600 | 3.670 | 2.383 | 332,100 |
| 2024-10-15 | 3.600 | 3.630 | 3.570 | 3.600 | 2.338 | 345,500 |
| 2024-10-14 | 3.560 | 3.600 | 3.540 | 3.570 | 2.318 | 279,700 |
| 2024-10-11 | 3.530 | 3.590 | 3.450 | 3.540 | 2.299 | 733,900 |
| 2024-10-10 | 3.550 | 3.580 | 3.520 | 3.550 | 2.305 | 590,800 |
| 2024-10-09 | 3.620 | 3.640 | 3.520 | 3.550 | 2.305 | 449,700 |
| 2024-10-08 | 3.610 | 3.640 | 3.580 | 3.610 | 2.344 | 260,400 |
| 2024-10-07 | 3.640 | 3.700 | 3.580 | 3.600 | 2.338 | 337,700 |
| 2024-10-04 | 3.650 | 3.660 | 3.620 | 3.640 | 2.364 | 200,400 |
| 2024-10-03 | 3.610 | 3.670 | 3.580 | 3.650 | 2.370 | 581,500 |
| 2024-10-02 | 3.580 | 3.680 | 3.550 | 3.580 | 2.325 | 668,100 |
| 2024-10-01 | 3.450 | 3.530 | 3.420 | 3.530 | 2.292 | 612,900 |
| 2024-09-30 | 3.520 | 3.520 | 3.440 | 3.440 | 2.234 | 562,100 |
| 2024-09-27 | 3.530 | 3.560 | 3.490 | 3.520 | 2.286 | 495,500 |
| 2024-09-26 | 3.490 | 3.520 | 3.420 | 3.490 | 2.266 | 1,172,000 |
| 2024-09-25 | 3.410 | 3.480 | 3.360 | 3.440 | 2.234 | 1,339,600 |
| 2024-09-24 | 3.430 | 3.490 | 3.390 | 3.400 | 2.208 | 538,300 |
| 2024-09-23 | 3.430 | 3.470 | 3.380 | 3.410 | 2.215 | 508,600 |
| 2024-09-20 | 3.600 | 3.600 | 3.420 | 3.420 | 2.221 | 2,072,000 |
| 2024-09-19 | 3.680 | 3.750 | 3.600 | 3.610 | 2.344 | 797,500 |
| 2024-09-18 | 3.630 | 3.790 | 3.620 | 3.680 | 2.390 | 1,346,800 |
| 2024-09-17 | 3.520 | 3.680 | 3.490 | 3.630 | 2.357 | 2,015,900 |
| 2024-09-16 | 3.590 | 3.590 | 3.340 | 3.520 | 2.286 | 4,358,900 |
| 2024-09-13 | 3.400 | 3.540 | 3.390 | 3.540 | 2.299 | 1,433,100 |
| 2024-09-12 | 3.400 | 3.500 | 3.350 | 3.400 | 2.208 | 2,070,800 |
| 2024-09-11 | 3.400 | 3.520 | 3.380 | 3.380 | 2.195 | 4,168,600 |
| 2024-09-10 | 3.360 | 3.380 | 3.320 | 3.380 | 2.195 | 897,800 |
| 2024-09-09 | 3.380 | 3.420 | 3.340 | 3.350 | 2.176 | 1,402,400 |
| 2024-09-06 | 3.370 | 3.480 | 3.350 | 3.370 | 2.189 | 2,187,900 |
| 2024-09-05 | 3.410 | 3.420 | 3.350 | 3.370 | 2.189 | 9,119,400 |
| 2024-09-04 | 3.410 | 3.440 | 3.380 | 3.390 | 2.202 | 3,219,300 |
| 2024-09-03 | 3.410 | 3.460 | 3.370 | 3.370 | 2.189 | 1,672,800 |
| 2024-09-02 | 3.400 | 3.420 | 3.350 | 3.410 | 2.215 | 743,800 |
| 2024-08-30 | 3.370 | 3.430 | 3.330 | 3.390 | 2.202 | 1,336,100 |
| 2024-08-29 | 3.510 | 3.510 | 3.370 | 3.370 | 2.189 | 1,452,900 |
| 2024-08-28 | 3.490 | 3.520 | 3.440 | 3.480 | 2.260 | 253,900 |
| 2024-08-27 | 3.420 | 3.520 | 3.420 | 3.450 | 2.240 | 192,000 |
| 2024-08-26 | 3.450 | 3.490 | 3.430 | 3.480 | 2.260 | 358,900 |
| 2024-08-23 | 3.400 | 3.470 | 3.380 | 3.440 | 2.234 | 625,600 |
| 2024-08-22 | 3.400 | 3.430 | 3.300 | 3.370 | 2.189 | 2,175,200 |
| 2024-08-21 | 3.440 | 3.460 | 3.370 | 3.420 | 2.221 | 3,677,300 |
| 2024-08-20 | 3.470 | 3.480 | 3.380 | 3.400 | 2.208 | 2,817,000 |
| 2024-08-19 | 3.400 | 3.460 | 3.400 | 3.460 | 2.247 | 561,200 |
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.