MELK3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 3.660 | 3.670 | 3.600 | 3.650 | 3.650 | 8,084 |
| 2026-04-14 | 3.590 | 3.650 | 3.560 | 3.640 | 3.640 | 8,657 |
| 2026-04-13 | 3.520 | 3.600 | 3.470 | 3.600 | 3.600 | 11,013 |
| 2026-04-10 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 10,098 |
| 2026-04-09 | 3.570 | 3.580 | 3.480 | 3.560 | 3.560 | 8,105 |
| 2026-04-08 | 3.500 | 3.580 | 3.490 | 3.520 | 3.520 | 12,514 |
| 2026-04-07 | 3.530 | 3.530 | 3.410 | 3.440 | 3.440 | 10,609 |
| 2026-04-06 | 3.490 | 3.500 | 3.440 | 3.470 | 3.470 | 9,776 |
| 2026-04-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 8,139 |
| 2026-04-01 | 3.500 | 3.550 | 3.440 | 3.480 | 3.480 | 9,551 |
| 2026-03-31 | 3.410 | 3.460 | 3.370 | 3.460 | 3.460 | 9,790 |
| 2026-03-30 | 3.420 | 3.440 | 3.330 | 3.370 | 3.370 | 11,332 |
| 2026-03-27 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 12,518 |
| 2026-03-26 | 3.460 | 3.470 | 3.370 | 3.400 | 3.400 | 17,932 |
| 2026-03-25 | 3.450 | 3.500 | 3.440 | 3.490 | 3.490 | 9,341 |
| 2026-03-24 | 3.530 | 3.530 | 3.410 | 3.460 | 3.460 | 13,244 |
| 2026-03-23 | 3.530 | 3.580 | 3.450 | 3.580 | 3.580 | 10,369 |
| 2026-03-20 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 16,699 |
| 2026-03-19 | 3.650 | 3.680 | 3.470 | 3.560 | 3.560 | 20,333 |
| 2026-03-18 | 3.660 | 3.680 | 3.620 | 3.650 | 3.650 | 7,891 |
| 2026-03-17 | 3.710 | 3.760 | 3.640 | 3.680 | 3.680 | 8,382 |
| 2026-03-16 | 3.710 | 3.750 | 3.640 | 3.670 | 3.670 | 8,704 |
| 2026-03-13 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 12,604 |
| 2026-03-12 | 3.750 | 3.750 | 3.630 | 3.670 | 3.670 | 9,306 |
| 2026-03-11 | 3.840 | 3.880 | 3.700 | 3.730 | 3.730 | 9,211 |
| 2026-03-10 | 3.800 | 3.860 | 3.720 | 3.760 | 3.760 | 7,038 |
| 2026-03-09 | 3.750 | 3.780 | 3.650 | 3.740 | 3.740 | 13,519 |
| 2026-03-06 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 17,556 |
| 2026-03-05 | 3.950 | 3.950 | 3.800 | 3.840 | 3.840 | 10,411 |
| 2026-03-04 | 3.860 | 3.930 | 3.840 | 3.910 | 3.910 | 8,647 |
| 2026-03-03 | 4.050 | 4.050 | 3.810 | 3.850 | 3.850 | 18,431 |
| 2026-03-02 | 4.090 | 4.110 | 3.930 | 4.010 | 4.010 | 13,256 |
| 2026-02-27 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 8,714 |
| 2026-02-26 | 4.120 | 4.120 | 4.030 | 4.080 | 4.080 | 8,034 |
| 2026-02-25 | 4.110 | 4.130 | 4.050 | 4.080 | 4.080 | 9,039 |
| 2026-02-24 | 4.090 | 4.090 | 3.980 | 4.060 | 4.060 | 6,386 |
| 2026-02-23 | 4.100 | 4.100 | 3.990 | 4.060 | 4.060 | 8,370 |
| 2026-02-20 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 8,133 |
| 2026-02-19 | 4.020 | 4.020 | 3.910 | 4.020 | 4.020 | 7,085 |
| 2026-02-18 | 3.980 | 4.010 | 3.910 | 3.980 | 3.980 | 8,519 |
| 2026-02-13 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 7,912 |
| 2026-02-12 | 4.030 | 4.050 | 3.920 | 3.970 | 3.970 | 6,224 |
| 2026-02-11 | 4.010 | 4.060 | 3.960 | 3.990 | 3.990 | 6,726 |
| 2026-02-10 | 4.010 | 4.040 | 3.930 | 4.020 | 4.020 | 5,937 |
| 2026-02-09 | 4.030 | 4.050 | 3.950 | 4.020 | 4.020 | 7,568 |
| 2026-02-06 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 7,140 |
| 2026-02-05 | 3.980 | 4.000 | 3.910 | 3.950 | 3.950 | 6,396 |
| 2026-02-04 | 4.060 | 4.060 | 3.880 | 3.940 | 3.940 | 12,659 |
| 2026-02-03 | 4.000 | 4.060 | 3.960 | 4.040 | 4.040 | 7,805 |
| 2026-02-02 | 4.000 | 4.020 | 3.940 | 3.980 | 3.980 | 10,135 |
| 2026-01-30 | 3.980 | 4.000 | 3.940 | 3.990 | 3.990 | 2,989 |
| 2026-01-29 | 4.030 | 4.040 | 3.900 | 3.950 | 3.950 | 10,382 |
| 2026-01-28 | 4.030 | 4.080 | 3.950 | 3.990 | 3.990 | 9,294 |
| 2026-01-27 | 3.940 | 4.010 | 3.920 | 4.010 | 4.010 | 7,395 |
| 2026-01-26 | 3.940 | 3.980 | 3.850 | 3.880 | 3.880 | 11,449 |
| 2026-01-23 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 10,582 |
| 2026-01-22 | 3.690 | 3.800 | 3.680 | 3.800 | 3.800 | 10,103 |
| 2026-01-21 | 3.660 | 3.690 | 3.620 | 3.650 | 3.650 | 9,494 |
| 2026-01-20 | 3.630 | 3.670 | 3.580 | 3.600 | 3.600 | 8,861 |
| 2026-01-19 | 3.640 | 3.660 | 3.600 | 3.610 | 3.610 | 12,409 |
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.