MELK3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 11,608 |
| 2026-01-15 | 3.670 | 3.730 | 3.660 | 3.660 | 3.660 | 11,667 |
| 2026-01-14 | 3.700 | 3.700 | 3.610 | 3.640 | 3.640 | 8,624 |
| 2026-01-13 | 3.710 | 3.710 | 3.610 | 3.670 | 3.670 | 10,006 |
| 2026-01-12 | 3.740 | 3.750 | 3.670 | 3.700 | 3.700 | 8,754 |
| 2026-01-09 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 10,224 |
| 2026-01-08 | 3.730 | 3.730 | 3.650 | 3.680 | 3.680 | 13,287 |
| 2026-01-07 | 3.760 | 3.800 | 3.670 | 3.670 | 3.670 | 12,847 |
| 2026-01-06 | 3.840 | 3.840 | 3.710 | 3.760 | 3.760 | 12,412 |
| 2026-01-05 | 3.850 | 3.850 | 3.760 | 3.840 | 3.840 | 10,079 |
| 2026-01-02 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 16,258 |
| 2025-12-30 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 16,165 |
| 2025-12-29 | 3.760 | 3.790 | 3.680 | 3.740 | 3.740 | 23,277 |
| 2025-12-26 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 13,098 |
| 2025-12-23 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 12,455 |
| 2025-12-22 | 3.710 | 3.710 | 3.550 | 3.620 | 3.620 | 17,211 |
| 2025-12-19 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 12,962 |
| 2025-12-18 | 3.600 | 3.650 | 3.560 | 3.640 | 3.640 | 16,234 |
| 2025-12-17 | 3.800 | 3.900 | 3.590 | 3.600 | 3.600 | 23,239 |
| 2025-12-16 | 4.210 | 4.210 | 4.060 | 4.120 | 4.120 | 20,821 |
| 2025-12-15 | 4.200 | 4.250 | 4.130 | 4.180 | 4.180 | 20,423 |
| 2025-12-12 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 13,008 |
| 2025-12-11 | 4.200 | 4.200 | 4.130 | 4.170 | 4.170 | 10,806 |
| 2025-12-10 | 4.220 | 4.220 | 4.120 | 4.180 | 4.180 | 8,902 |
| 2025-12-09 | 4.180 | 4.180 | 4.060 | 4.170 | 4.170 | 9,286 |
| 2025-12-08 | 4.110 | 4.190 | 4.090 | 4.170 | 4.170 | 14,140 |
| 2025-12-05 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 22,651 |
| 2025-12-04 | 4.160 | 4.210 | 4.090 | 4.150 | 4.150 | 13,796 |
| 2025-12-03 | 4.200 | 4.220 | 4.090 | 4.110 | 4.110 | 17,724 |
| 2025-12-02 | 4.000 | 4.220 | 4.000 | 4.150 | 4.150 | 17,994 |
| 2025-12-01 | 3.900 | 3.940 | 3.800 | 3.840 | 3.840 | 10,153 |
| 2025-11-28 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 6,986 |
| 2025-11-27 | 3.830 | 3.840 | 3.740 | 3.800 | 3.800 | 6,307 |
| 2025-11-26 | 3.780 | 3.840 | 3.730 | 3.790 | 3.790 | 6,749 |
| 2025-11-25 | 3.850 | 3.850 | 3.710 | 3.780 | 3.780 | 7,758 |
| 2025-11-24 | 3.760 | 3.830 | 3.720 | 3.830 | 3.830 | 6,462 |
| 2025-11-21 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 7,309 |
| 2025-11-19 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 6,986 |
| 2025-11-18 | 3.790 | 3.790 | 3.730 | 3.780 | 3.780 | 6,202 |
| 2025-11-17 | 3.800 | 3.820 | 3.740 | 3.770 | 3.770 | 8,069 |
| 2025-11-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 9,220 |
| 2025-11-13 | 3.870 | 3.870 | 3.750 | 3.750 | 3.750 | 8,713 |
| 2025-11-12 | 3.870 | 3.900 | 3.760 | 3.840 | 3.840 | 8,149 |
| 2025-11-11 | 3.830 | 3.890 | 3.790 | 3.830 | 3.830 | 5,428 |
| 2025-11-10 | 3.870 | 3.900 | 3.770 | 3.770 | 3.770 | 8,416 |
| 2025-11-07 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 6,671 |
| 2025-11-06 | 3.970 | 3.970 | 3.870 | 3.870 | 3.870 | 5,456 |
| 2025-11-05 | 3.880 | 3.960 | 3.790 | 3.930 | 3.930 | 5,298 |
| 2025-11-04 | 3.950 | 3.950 | 3.810 | 3.860 | 3.860 | 7,488 |
| 2025-11-03 | 3.980 | 3.990 | 3.880 | 3.910 | 3.910 | 8,218 |
| 2025-10-31 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 4,552 |
| 2025-10-30 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 3,751 |
| 2025-10-29 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 4,727 |
| 2025-10-28 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 5,495 |
| 2025-10-27 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 5,641 |
| 2025-10-24 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 3,996 |
| 2025-10-23 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 3,730 |
| 2025-10-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 3,718 |
| 2025-10-21 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 5,020 |
| 2025-10-20 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 5,312 |
← NewerPage 4 of 4 · 240 trading days
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.