Melnick Even Desenvolvimento Imobiliário S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-18	2.930	2.930	2.890	2.930	2.930	141,100
2026-09-17	2.980	2.980	2.890	2.910	2.910	324,700
2026-09-16	2.930	2.960	2.900	2.950	2.950	463,500
2026-09-15	2.890	2.940	2.890	2.940	2.940	438,900
2026-09-14	2.940	2.950	2.890	2.910	2.910	390,300
2026-09-11	3.000	3.010	2.950	2.950	2.950	288,300
2026-09-10	2.970	3.020	2.950	3.010	3.010	755,800
2026-09-09	2.950	3.000	2.900	3.000	3.000	407,400
2026-09-08	2.940	2.960	2.920	2.920	2.920	497,200
2026-09-04	2.980	2.980	2.890	2.910	2.910	550,700
2026-09-03	2.930	2.970	2.900	2.940	2.940	410,900
2026-09-02	2.860	2.980	2.860	2.900	2.900	615,300
2026-09-01	2.810	2.900	2.810	2.890	2.890	795,700
2026-08-31	2.870	2.890	2.790	2.810	2.810	464,000
2026-08-28	2.880	2.880	2.830	2.870	2.870	353,900
2026-08-27	2.850	2.880	2.820	2.850	2.850	221,500
2026-08-26	2.950	2.950	2.850	2.860	2.860	605,200
2026-08-25	2.780	2.940	2.780	2.940	2.940	321,100
2026-08-24	2.780	2.830	2.740	2.820	2.820	315,000
2026-08-21	2.740	2.790	2.720	2.780	2.780	752,000
2026-08-20	2.770	2.780	2.710	2.740	2.740	596,100
2026-08-19	2.800	2.820	2.740	2.760	2.760	505,100
2026-08-18	2.760	2.810	2.750	2.810	2.810	391,400
2026-08-17	2.740	2.840	2.740	2.760	2.760	653,200
2026-08-14	2.780	2.790	2.720	2.760	2.760	520,400
2026-08-13	2.760	2.880	2.760	2.780	2.780	582,100
2026-08-12	2.700	2.730	2.680	2.710	2.710	185,900
2026-08-11	2.770	2.780	2.700	2.700	2.700	535,200
2026-08-10	2.820	2.820	2.760	2.780	2.780	295,800
2026-08-07	2.890	2.890	2.800	2.810	2.810	341,300
2026-08-06	2.910	2.910	2.850	2.850	2.850	298,500
2026-08-05	2.920	2.950	2.900	2.900	2.900	293,600
2026-08-04	2.930	2.940	2.890	2.890	2.890	336,500
2026-08-03	2.900	2.930	2.870	2.930	2.930	399,600
2026-07-31	2.890	2.900	2.870	2.870	2.870	196,900
2026-07-30	2.850	2.880	2.850	2.870	2.870	297,600
2026-07-29	2.920	2.920	2.850	2.850	2.850	317,300
2026-07-28	2.910	2.970	2.880	2.880	2.880	427,300
2026-07-27	2.900	2.940	2.880	2.890	2.890	306,600
2026-07-24	2.920	2.930	2.880	2.900	2.900	344,700
2026-07-23	2.930	2.940	2.880	2.910	2.910	431,200

Page 1 of 21 · 1,245 trading daysOlder →

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.