MELK3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.340 | 3.430 | 3.280 | 3.390 | 3.390 | 2,371 |
| 2025-04-25 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 3,098 |
| 2025-04-24 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2,578 |
| 2025-04-23 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2,737 |
| 2025-04-22 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 3,015 |
| 2025-04-17 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 2,883 |
| 2025-04-16 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 3,143 |
| 2025-04-15 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 2,652 |
| 2025-04-14 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 3,411 |
| 2025-04-11 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2,181 |
| 2025-04-10 | 3.290 | 3.290 | 3.240 | 3.290 | 3.290 | 1,932 |
| 2025-04-09 | 3.330 | 3.330 | 3.170 | 3.250 | 3.250 | 3,403 |
| 2025-04-08 | 3.300 | 3.300 | 3.210 | 3.270 | 3.270 | 2,808 |
| 2025-04-07 | 3.330 | 3.330 | 3.130 | 3.250 | 3.250 | 5,518 |
| 2025-04-04 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 5,018 |
| 2025-04-03 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 3,436 |
| 2025-04-02 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 3,052 |
| 2025-04-01 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 3,218 |
| 2025-03-31 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 4,999 |
| 2025-03-28 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 6,653 |
| 2025-03-27 | 3.260 | 3.290 | 3.180 | 3.260 | 3.260 | 2,947 |
| 2025-03-26 | 3.300 | 3.300 | 3.170 | 3.230 | 3.230 | 4,369 |
| 2025-03-25 | 3.270 | 3.270 | 3.170 | 3.220 | 3.220 | 3,444 |
| 2025-03-24 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 5,556 |
| 2025-03-21 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 6,964 |
| 2025-03-20 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 8,991 |
| 2025-03-19 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 6,529 |
| 2025-03-18 | 3.990 | 4.120 | 3.990 | 4.090 | 4.090 | 3,702 |
| 2025-03-17 | 4.040 | 4.140 | 3.980 | 4.140 | 4.140 | 4,904 |
| 2025-03-14 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 2,294 |
| 2025-03-13 | 3.880 | 3.910 | 3.800 | 3.910 | 3.910 | 1,909 |
| 2025-03-12 | 3.810 | 3.870 | 3.770 | 3.870 | 3.870 | 1,755 |
| 2025-03-11 | 3.770 | 3.820 | 3.760 | 3.820 | 3.820 | 2,187 |
| 2025-03-10 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 2,613 |
| 2025-03-07 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 2,650 |
| 2025-03-06 | 3.760 | 3.820 | 3.700 | 3.760 | 3.760 | 2,753 |
| 2025-03-05 | 3.740 | 3.830 | 3.710 | 3.770 | 3.770 | 2,029 |
| 2025-02-28 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1,861 |
| 2025-02-27 | 3.760 | 3.770 | 3.710 | 3.760 | 3.760 | 1,772 |
| 2025-02-26 | 3.730 | 3.770 | 3.680 | 3.720 | 3.720 | 2,410 |
| 2025-02-25 | 3.760 | 3.780 | 3.680 | 3.680 | 3.680 | 2,304 |
| 2025-02-24 | 3.790 | 3.800 | 3.710 | 3.720 | 3.720 | 2,351 |
| 2025-02-21 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 1,503 |
| 2025-02-20 | 3.860 | 3.860 | 3.760 | 3.770 | 3.770 | 1,344 |
| 2025-02-19 | 3.970 | 3.970 | 3.820 | 3.820 | 3.820 | 1,756 |
| 2025-02-18 | 3.920 | 3.940 | 3.870 | 3.930 | 3.930 | 1,648 |
| 2025-02-17 | 3.860 | 3.990 | 3.800 | 3.940 | 3.940 | 2,016 |
| 2025-02-14 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 2,113 |
| 2025-02-13 | 3.820 | 3.850 | 3.750 | 3.750 | 3.750 | 1,952 |
| 2025-02-12 | 3.830 | 3.900 | 3.800 | 3.800 | 3.800 | 1,593 |
| 2025-02-11 | 3.870 | 3.890 | 3.830 | 3.850 | 3.850 | 1,945 |
| 2025-02-10 | 3.870 | 3.910 | 3.810 | 3.830 | 3.830 | 2,164 |
| 2025-02-07 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 1,765 |
| 2025-02-06 | 3.820 | 3.880 | 3.790 | 3.880 | 3.880 | 1,571 |
| 2025-02-05 | 3.890 | 3.910 | 3.830 | 3.880 | 3.880 | 1,566 |
| 2025-02-04 | 3.920 | 3.930 | 3.840 | 3.890 | 3.890 | 2,082 |
| 2025-02-03 | 3.880 | 3.910 | 3.830 | 3.880 | 3.880 | 2,948 |
| 2025-01-31 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 2,878 |
| 2025-01-30 | 3.750 | 3.770 | 3.660 | 3.710 | 3.710 | 1,491 |
| 2025-01-29 | 3.680 | 3.730 | 3.650 | 3.710 | 3.710 | 1,803 |
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.