MELK3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 3.280 | 3.380 | 3.280 | 3.330 | 3.330 | 5,417 |
| 2026-10-06 | 3.210 | 3.350 | 3.210 | 3.250 | 3.250 | 5,968 |
| 2026-10-05 | 3.080 | 3.310 | 3.070 | 3.280 | 3.280 | 10,582 |
| 2026-10-02 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 5,021 |
| 2026-10-01 | 3.060 | 3.150 | 3.000 | 3.150 | 3.150 | 5,068 |
| 2026-09-30 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 0 |
| 2026-09-28 | 2.950 | 3.020 | 2.930 | 2.960 | 2.960 | 4,126 |
| 2026-09-25 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 3,789 |
| 2026-09-24 | 2.940 | 2.980 | 2.900 | 2.940 | 2.940 | 4,943 |
| 2026-09-23 | 3.020 | 3.020 | 2.930 | 2.930 | 2.930 | 4,622 |
| 2026-09-22 | 3.000 | 3.000 | 2.930 | 2.970 | 2.970 | 6,775 |
| 2026-09-21 | 2.930 | 3.100 | 2.930 | 2.980 | 2.980 | 4,573 |
| 2026-09-18 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 4,372 |
| 2026-09-17 | 2.920 | 2.970 | 2.890 | 2.900 | 2.900 | 4,222 |
| 2026-09-16 | 2.960 | 2.960 | 2.900 | 2.960 | 2.960 | 5,088 |
| 2026-09-15 | 2.950 | 2.950 | 2.890 | 2.950 | 2.950 | 4,945 |
| 2026-09-14 | 2.950 | 2.950 | 2.900 | 2.930 | 2.930 | 5,060 |
| 2026-09-11 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 5,325 |
| 2026-09-10 | 2.970 | 3.020 | 2.950 | 3.000 | 3.000 | 5,844 |
| 2026-09-09 | 2.950 | 2.990 | 2.900 | 2.940 | 2.940 | 6,028 |
| 2026-09-08 | 2.940 | 2.970 | 2.920 | 2.930 | 2.930 | 6,680 |
| 2026-09-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 6,949 |
| 2026-09-03 | 2.960 | 3.000 | 2.900 | 2.970 | 2.970 | 6,472 |
| 2026-09-02 | 2.890 | 2.980 | 2.860 | 2.960 | 2.960 | 6,007 |
| 2026-09-01 | 2.840 | 2.900 | 2.810 | 2.890 | 2.890 | 13,125 |
| 2026-08-31 | 2.900 | 2.910 | 2.830 | 2.860 | 2.860 | 9,809 |
| 2026-08-28 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 3,968 |
| 2026-08-27 | 2.880 | 2.940 | 2.840 | 2.870 | 2.870 | 3,734 |
| 2026-08-26 | 2.940 | 2.950 | 2.860 | 2.890 | 2.890 | 5,712 |
| 2026-08-25 | 2.800 | 2.890 | 2.800 | 2.880 | 2.880 | 4,967 |
| 2026-08-24 | 2.810 | 2.830 | 2.740 | 2.830 | 2.830 | 5,896 |
| 2026-08-21 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 5,037 |
| 2026-08-20 | 2.760 | 2.790 | 2.720 | 2.740 | 2.740 | 5,925 |
| 2026-08-19 | 2.790 | 2.840 | 2.750 | 2.800 | 2.800 | 5,370 |
| 2026-08-18 | 2.800 | 2.900 | 2.760 | 2.760 | 2.760 | 4,653 |
| 2026-08-17 | 2.760 | 2.930 | 2.750 | 2.790 | 2.790 | 5,935 |
| 2026-08-14 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 9,821 |
| 2026-08-13 | 2.770 | 2.950 | 2.760 | 2.850 | 2.850 | 6,333 |
| 2026-08-12 | 2.750 | 2.890 | 2.700 | 2.740 | 2.740 | 5,228 |
| 2026-08-11 | 2.820 | 2.820 | 2.720 | 2.720 | 2.720 | 8,308 |
| 2026-08-10 | 2.860 | 2.860 | 2.770 | 2.790 | 2.790 | 9,157 |
| 2026-08-07 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 8,915 |
| 2026-08-06 | 2.940 | 2.990 | 2.870 | 2.890 | 2.890 | 6,379 |
| 2026-08-05 | 2.920 | 2.990 | 2.900 | 2.930 | 2.930 | 4,663 |
| 2026-08-04 | 2.970 | 3.080 | 2.900 | 2.940 | 2.940 | 4,814 |
| 2026-08-03 | 2.920 | 3.110 | 2.880 | 2.930 | 2.930 | 6,044 |
| 2026-07-31 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 4,143 |
| 2026-07-30 | 2.860 | 3.060 | 2.860 | 2.910 | 2.910 | 4,746 |
| 2026-07-29 | 2.910 | 2.910 | 2.850 | 2.890 | 2.890 | 6,676 |
| 2026-07-28 | 2.950 | 2.970 | 2.890 | 2.910 | 2.910 | 5,062 |
| 2026-07-27 | 2.940 | 2.950 | 2.890 | 2.940 | 2.940 | 5,782 |
| 2026-07-24 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 7,241 |
| 2026-07-23 | 2.940 | 3.010 | 2.900 | 2.900 | 2.900 | 8,394 |
| 2026-07-22 | 2.980 | 2.980 | 2.910 | 2.980 | 2.980 | 7,065 |
| 2026-07-21 | 2.990 | 2.990 | 2.910 | 2.940 | 2.940 | 10,148 |
| 2026-07-20 | 3.020 | 3.040 | 2.940 | 2.960 | 2.960 | 11,800 |
| 2026-07-17 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 8,117 |
| 2026-07-16 | 3.040 | 3.070 | 3.000 | 3.040 | 3.040 | 6,287 |
| 2026-07-15 | 3.180 | 3.180 | 2.980 | 3.040 | 3.040 | 19,700 |
| 2026-07-14 | 3.150 | 3.210 | 3.140 | 3.210 | 3.210 | 3,599 |
Page 1 of 8 · 452 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.