MELK3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 3.780 | 3.780 | 3.680 | 3.730 | 3.730 | 1,038 |
| 2025-01-27 | 3.660 | 3.770 | 3.650 | 3.760 | 3.760 | 1,751 |
| 2025-01-24 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 2,161 |
| 2025-01-23 | 3.730 | 3.750 | 3.650 | 3.700 | 3.700 | 2,096 |
| 2025-01-22 | 3.640 | 3.700 | 3.630 | 3.700 | 3.700 | 1,363 |
| 2025-01-21 | 3.770 | 3.770 | 3.640 | 3.720 | 3.720 | 2,588 |
| 2025-01-20 | 3.700 | 3.760 | 3.630 | 3.690 | 3.690 | 2,867 |
| 2025-01-17 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 3,382 |
| 2025-01-16 | 3.680 | 3.800 | 3.670 | 3.800 | 3.800 | 2,779 |
| 2025-01-15 | 3.470 | 3.660 | 3.470 | 3.620 | 3.620 | 1,700 |
| 2025-01-14 | 3.530 | 3.550 | 3.450 | 3.550 | 3.550 | 1,697 |
| 2025-01-13 | 3.570 | 3.610 | 3.430 | 3.490 | 3.490 | 2,438 |
| 2025-01-10 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 1,565 |
| 2025-01-09 | 3.590 | 3.620 | 3.530 | 3.530 | 3.530 | 1,632 |
| 2025-01-08 | 3.610 | 3.620 | 3.490 | 3.550 | 3.550 | 1,785 |
| 2025-01-07 | 3.560 | 3.660 | 3.510 | 3.570 | 3.570 | 1,986 |
| 2025-01-06 | 3.560 | 3.580 | 3.460 | 3.570 | 3.570 | 2,381 |
| 2025-01-03 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 2,578 |
| 2025-01-02 | 3.610 | 3.610 | 3.440 | 3.470 | 3.470 | 3,122 |
| 2024-12-30 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 3,522 |
| 2024-12-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 4,890 |
| 2024-12-26 | 3.610 | 3.630 | 3.480 | 3.520 | 3.520 | 3,105 |
| 2024-12-23 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 3,268 |
| 2024-12-20 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 3,263 |
| 2024-12-19 | 3.400 | 3.410 | 3.310 | 3.410 | 3.410 | 2,541 |
| 2024-12-18 | 3.520 | 3.540 | 3.350 | 3.360 | 3.360 | 4,536 |
| 2024-12-17 | 3.660 | 3.660 | 3.440 | 3.510 | 3.510 | 4,456 |
| 2024-12-16 | 3.960 | 3.960 | 3.800 | 3.860 | 3.860 | 10,714 |
| 2024-12-13 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 13,610 |
| 2024-12-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 4,632 |
| 2024-12-11 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 4,328 |
| 2024-12-10 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
← NewerPage 8 of 8 · 452 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.