Melnick Even Desenvolvimento Imobiliário S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.150 | 3.180 | 3.120 | 3.160 | 3.160 | 498,400 |
| 2026-10-15 | 3.300 | 3.350 | 3.100 | 3.130 | 3.130 | 1,517,400 |
| 2026-10-14 | 3.430 | 3.480 | 3.380 | 3.390 | 3.390 | 834,700 |
| 2026-10-13 | 3.590 | 3.590 | 3.470 | 3.500 | 3.500 | 876,800 |
| 2026-10-09 | 3.500 | 3.660 | 3.500 | 3.630 | 3.630 | 1,172,600 |
| 2026-10-08 | 3.380 | 3.500 | 3.340 | 3.500 | 3.500 | 954,700 |
| 2026-10-07 | 3.310 | 3.380 | 3.290 | 3.380 | 3.380 | 525,000 |
| 2026-10-06 | 3.220 | 3.370 | 3.220 | 3.280 | 3.280 | 568,300 |
| 2026-10-05 | 3.150 | 3.320 | 3.150 | 3.270 | 3.270 | 1,527,100 |
| 2026-10-02 | 3.000 | 3.110 | 3.000 | 3.030 | 3.030 | 559,800 |
| 2026-10-01 | 3.030 | 3.040 | 2.990 | 3.020 | 3.020 | 290,700 |
| 2026-09-30 | 3.050 | 3.090 | 3.020 | 3.060 | 3.060 | 363,600 |
| 2026-09-29 | 3.000 | 3.060 | 2.980 | 3.060 | 3.060 | 370,500 |
| 2026-09-28 | 2.950 | 3.020 | 2.930 | 3.020 | 3.020 | 565,400 |
| 2026-09-25 | 2.910 | 2.960 | 2.900 | 2.950 | 2.950 | 257,500 |
| 2026-09-24 | 2.940 | 2.950 | 2.900 | 2.910 | 2.910 | 556,800 |
| 2026-09-23 | 3.000 | 3.000 | 2.930 | 2.950 | 2.950 | 258,400 |
| 2026-09-22 | 2.970 | 2.990 | 2.930 | 2.990 | 2.990 | 354,400 |
| 2026-09-21 | 2.950 | 2.970 | 2.930 | 2.970 | 2.970 | 338,900 |
Page 1 of 1 · 19 trading days
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.