MELK3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 5,011 |
| 2025-10-16 | 3.830 | 3.860 | 3.770 | 3.830 | 3.830 | 4,395 |
| 2025-10-15 | 3.730 | 3.840 | 3.730 | 3.780 | 3.780 | 5,327 |
| 2025-10-14 | 3.830 | 3.830 | 3.710 | 3.780 | 3.780 | 8,275 |
| 2025-10-13 | 3.850 | 3.910 | 3.760 | 3.830 | 3.830 | 7,638 |
| 2025-10-10 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 5,227 |
| 2025-10-09 | 3.900 | 3.980 | 3.840 | 3.880 | 3.880 | 5,384 |
| 2025-10-08 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 5,056 |
| 2025-10-07 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 8,348 |
| 2025-10-06 | 4.080 | 4.090 | 3.940 | 3.950 | 3.950 | 8,512 |
| 2025-10-03 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 5,478 |
| 2025-10-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 7,112 |
| 2025-10-01 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 7,870 |
| 2025-09-30 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 9,054 |
| 2025-09-29 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 7,588 |
| 2025-09-26 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 6,824 |
| 2025-09-25 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 8,538 |
| 2025-09-24 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 6,831 |
| 2025-09-23 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 5,370 |
| 2025-09-22 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 7,589 |
| 2025-09-19 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 5,882 |
| 2025-09-18 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 5,233 |
| 2025-09-17 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 6,542 |
| 2025-09-16 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 7,706 |
| 2025-09-15 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 8,763 |
| 2025-09-12 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 5,644 |
| 2025-09-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 5,482 |
| 2025-09-10 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 5,927 |
| 2025-09-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 6,608 |
| 2025-09-08 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 9,165 |
| 2025-09-05 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 7,206 |
| 2025-09-04 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 7,574 |
| 2025-09-03 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 6,754 |
| 2025-09-02 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 6,168 |
| 2025-09-01 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 7,746 |
| 2025-08-29 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 6,400 |
| 2025-08-28 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 5,182 |
| 2025-08-27 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 4,191 |
| 2025-08-26 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 4,212 |
| 2025-08-25 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 5,432 |
| 2025-08-22 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 4,001 |
| 2025-08-21 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 3,900 |
| 2025-08-20 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 4,110 |
| 2025-08-19 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 5,348 |
| 2025-08-18 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 6,351 |
| 2025-08-15 | 3.530 | 3.730 | 3.490 | 3.700 | 3.700 | 7,951 |
| 2025-08-14 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 5,455 |
| 2025-08-13 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 4,501 |
| 2025-08-12 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 5,152 |
| 2025-08-11 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 4,510 |
| 2025-08-08 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 3,591 |
| 2025-08-07 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 4,977 |
| 2025-08-06 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 3,698 |
| 2025-08-05 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 4,507 |
| 2025-08-04 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 5,425 |
| 2025-08-01 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 4,105 |
| 2025-07-31 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 4,110 |
| 2025-07-30 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 4,037 |
| 2025-07-29 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 4,371 |
| 2025-07-28 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 5,102 |
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.