MELK3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 3.220 | 3.250 | 3.150 | 3.190 | 3.190 | 5,246 |
| 2026-07-10 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 5,278 |
| 2026-07-09 | 3.120 | 3.140 | 3.100 | 3.110 | 3.110 | 6,164 |
| 2026-07-08 | 3.140 | 3.150 | 3.100 | 3.130 | 3.130 | 7,142 |
| 2026-07-07 | 3.180 | 3.180 | 3.120 | 3.140 | 3.140 | 6,531 |
| 2026-07-06 | 3.240 | 3.240 | 3.120 | 3.150 | 3.150 | 10,100 |
| 2026-07-03 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 3,802 |
| 2026-07-02 | 3.210 | 3.240 | 3.200 | 3.230 | 3.230 | 3,675 |
| 2026-07-01 | 3.260 | 3.260 | 3.200 | 3.220 | 3.220 | 5,012 |
| 2026-06-30 | 3.260 | 3.260 | 3.190 | 3.240 | 3.240 | 4,399 |
| 2026-06-29 | 3.240 | 3.250 | 3.210 | 3.240 | 3.240 | 3,743 |
| 2026-06-26 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 3,833 |
| 2026-06-25 | 3.230 | 3.230 | 3.170 | 3.210 | 3.210 | 4,153 |
| 2026-06-24 | 3.160 | 3.190 | 3.130 | 3.190 | 3.190 | 5,896 |
| 2026-06-23 | 3.160 | 3.170 | 3.130 | 3.140 | 3.140 | 4,448 |
| 2026-06-22 | 3.240 | 3.250 | 3.130 | 3.150 | 3.150 | 10,299 |
| 2026-06-19 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 4,009 |
| 2026-06-18 | 3.260 | 3.270 | 3.200 | 3.220 | 3.220 | 4,659 |
| 2026-06-17 | 3.200 | 3.330 | 3.200 | 3.220 | 3.220 | 5,793 |
| 2026-06-16 | 3.200 | 3.240 | 3.130 | 3.210 | 3.210 | 7,329 |
| 2026-06-15 | 3.180 | 3.230 | 3.130 | 3.160 | 3.160 | 9,638 |
| 2026-06-12 | 3.230 | 3.230 | 3.170 | 3.180 | 3.180 | 6,058 |
| 2026-06-11 | 3.170 | 3.240 | 3.130 | 3.230 | 3.230 | 8,906 |
| 2026-06-10 | 3.190 | 3.200 | 3.130 | 3.200 | 3.200 | 6,104 |
| 2026-06-09 | 3.170 | 3.200 | 3.160 | 3.190 | 3.190 | 6,696 |
| 2026-06-08 | 3.200 | 3.200 | 3.120 | 3.150 | 3.150 | 10,116 |
| 2026-06-05 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 8,938 |
| 2026-06-03 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 8,470 |
| 2026-06-02 | 3.260 | 3.320 | 3.220 | 3.280 | 3.280 | 6,275 |
| 2026-06-01 | 3.280 | 3.310 | 3.220 | 3.300 | 3.300 | 8,152 |
| 2026-05-29 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 6,636 |
| 2026-05-28 | 3.320 | 3.320 | 3.260 | 3.300 | 3.300 | 5,512 |
| 2026-05-27 | 3.330 | 3.350 | 3.280 | 3.300 | 3.300 | 6,339 |
| 2026-05-26 | 3.340 | 3.340 | 3.270 | 3.310 | 3.310 | 6,061 |
| 2026-05-25 | 3.280 | 3.360 | 3.270 | 3.300 | 3.300 | 7,427 |
| 2026-05-22 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 6,118 |
| 2026-05-21 | 3.250 | 3.310 | 3.190 | 3.310 | 3.310 | 5,883 |
| 2026-05-20 | 3.170 | 3.280 | 3.150 | 3.280 | 3.280 | 7,086 |
| 2026-05-19 | 3.250 | 3.250 | 3.130 | 3.160 | 3.160 | 10,403 |
| 2026-05-18 | 3.220 | 3.250 | 3.180 | 3.230 | 3.230 | 7,460 |
| 2026-05-15 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 9,758 |
| 2026-05-14 | 3.120 | 3.230 | 3.120 | 3.220 | 3.220 | 6,431 |
| 2026-05-13 | 3.200 | 3.200 | 3.120 | 3.140 | 3.140 | 11,372 |
| 2026-05-12 | 3.260 | 3.270 | 3.140 | 3.160 | 3.160 | 11,927 |
| 2026-05-11 | 3.340 | 3.340 | 3.180 | 3.220 | 3.220 | 17,560 |
| 2026-05-08 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 9,700 |
| 2026-05-07 | 3.370 | 3.370 | 3.290 | 3.300 | 3.300 | 11,935 |
| 2026-05-06 | 3.350 | 3.390 | 3.340 | 3.340 | 3.340 | 9,150 |
| 2026-05-05 | 3.370 | 3.370 | 3.320 | 3.360 | 3.360 | 9,290 |
| 2026-05-04 | 3.400 | 3.430 | 3.330 | 3.370 | 3.370 | 13,826 |
| 2026-04-30 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 12,025 |
| 2026-04-29 | 3.480 | 3.480 | 3.390 | 3.400 | 3.400 | 11,050 |
| 2026-04-28 | 3.480 | 3.500 | 3.430 | 3.500 | 3.500 | 7,242 |
| 2026-04-27 | 3.550 | 3.550 | 3.470 | 3.490 | 3.490 | 9,002 |
| 2026-04-24 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 8,833 |
| 2026-04-23 | 3.640 | 3.640 | 3.530 | 3.550 | 3.550 | 7,368 |
| 2026-04-22 | 3.660 | 3.660 | 3.550 | 3.610 | 3.610 | 10,663 |
| 2026-04-20 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 9,884 |
| 2026-04-17 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 9,336 |
| 2026-04-16 | 3.680 | 3.700 | 3.630 | 3.660 | 3.660 | 7,287 |
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.