MELK3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 4,007 |
| 2025-07-24 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 3,571 |
| 2025-07-23 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 3,966 |
| 2025-07-22 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 4,550 |
| 2025-07-21 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 5,675 |
| 2025-07-18 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 4,406 |
| 2025-07-17 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 5,605 |
| 2025-07-16 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 6,015 |
| 2025-07-15 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 5,729 |
| 2025-07-14 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 7,055 |
| 2025-07-11 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 3,719 |
| 2025-07-10 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 6,289 |
| 2025-07-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 4,969 |
| 2025-07-08 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 6,654 |
| 2025-07-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 10,134 |
| 2025-07-04 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 12,495 |
| 2025-07-03 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 5,242 |
| 2025-07-02 | 3.360 | 3.360 | 3.260 | 3.350 | 3.350 | 7,057 |
| 2025-07-01 | 3.390 | 3.400 | 3.300 | 3.340 | 3.340 | 7,527 |
| 2025-06-30 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 9,617 |
| 2025-06-27 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 6,979 |
| 2025-06-26 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 13,374 |
| 2025-06-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 8,594 |
| 2025-06-24 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 7,595 |
| 2025-06-23 | 3.360 | 3.410 | 3.330 | 3.370 | 3.370 | 9,402 |
| 2025-06-20 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 7,438 |
| 2025-06-18 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 4,906 |
| 2025-06-17 | 3.310 | 3.360 | 3.290 | 3.330 | 3.330 | 4,656 |
| 2025-06-16 | 3.390 | 3.390 | 3.290 | 3.340 | 3.340 | 6,996 |
| 2025-06-13 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 4,259 |
| 2025-06-12 | 3.390 | 3.390 | 3.280 | 3.330 | 3.330 | 7,768 |
| 2025-06-11 | 3.400 | 3.410 | 3.350 | 3.390 | 3.390 | 5,075 |
| 2025-06-10 | 3.430 | 3.470 | 3.340 | 3.370 | 3.370 | 4,878 |
| 2025-06-09 | 3.450 | 3.450 | 3.350 | 3.420 | 3.420 | 7,789 |
| 2025-06-06 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 7,189 |
| 2025-06-05 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 5,000 |
| 2025-06-04 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 5,417 |
| 2025-06-03 | 3.460 | 3.460 | 3.380 | 3.400 | 3.400 | 5,879 |
| 2025-06-02 | 3.500 | 3.500 | 3.360 | 3.410 | 3.410 | 9,614 |
| 2025-05-30 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 7,927 |
| 2025-05-29 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 9,531 |
| 2025-05-28 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 8,899 |
| 2025-05-27 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 8,819 |
| 2025-05-26 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 9,639 |
| 2025-05-23 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 10,538 |
| 2025-05-22 | 3.360 | 3.450 | 3.350 | 3.360 | 3.360 | 3,808 |
| 2025-05-21 | 3.370 | 3.400 | 3.280 | 3.310 | 3.310 | 4,690 |
| 2025-05-20 | 3.230 | 3.330 | 3.180 | 3.320 | 3.320 | 4,417 |
| 2025-05-19 | 3.230 | 3.280 | 3.160 | 3.180 | 3.180 | 5,801 |
| 2025-05-16 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 4,789 |
| 2025-05-15 | 3.370 | 3.370 | 3.130 | 3.210 | 3.210 | 9,676 |
| 2025-05-14 | 3.390 | 3.430 | 3.330 | 3.330 | 3.330 | 3,806 |
| 2025-05-13 | 3.380 | 3.410 | 3.300 | 3.390 | 3.390 | 3,927 |
| 2025-05-12 | 3.300 | 3.350 | 3.240 | 3.350 | 3.350 | 3,756 |
| 2025-05-09 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2025-05-06 | 3.250 | 3.260 | 3.190 | 3.230 | 3.230 | 2,908 |
| 2025-05-05 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 4,597 |
| 2025-05-02 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 4,291 |
| 2025-04-30 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 4,123 |
| 2025-04-29 | 3.390 | 3.440 | 3.350 | 3.370 | 3.370 | 2,833 |
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.