Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Melnick Desenvolvimento Imobiliário S.A. (MELK3.SA)

Compare
3.2500
-0.0300
(-0.91%)
At close: 5:06:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20253.30003.30003.21003.25003.2500537,100
Apr 15, 20253.30003.30003.24003.28003.2800229,300
Apr 14, 20253.29003.29003.24003.27003.2700655,600
Apr 11, 20253.26003.32003.24003.27003.2700465,700
Apr 10, 20253.26003.28003.24003.26003.2600479,600
Apr 9, 20253.20003.29003.17003.28003.2800590,800
Apr 8, 20253.23003.28003.21003.22003.2200889,100
Apr 7, 20253.22003.24003.13003.21003.2100518,100
Apr 4, 20253.32003.32003.21003.23003.2300668,600
Apr 3, 20253.25003.36003.24003.35003.35001,032,400
Apr 2, 20253.25003.28003.21003.27003.2700412,600
Apr 1, 20253.20003.27003.19003.25003.2500512,300
Mar 31, 20253.29003.29003.18003.20003.2000490,300
Mar 28, 20253.23003.30003.18003.26003.26001,213,700
Mar 27, 20253.21003.28003.16003.22003.22001,032,800
Mar 26, 20253.21003.24003.16003.21003.2100833,900
Mar 25, 20253.16003.23003.16003.18003.1800624,900
Mar 24, 20253.28003.28003.16003.23003.2300421,400
Mar 21, 20253.30003.36003.19003.25003.25001,214,900
Mar 20, 20253.38003.45003.19003.24003.2400727,100
Mar 19, 2025 0.7343 Dividend
Mar 19, 20253.39003.49003.37003.44003.44001,016,200
Mar 18, 20254.05004.10004.04004.05003.3157325,900
Mar 17, 20253.98004.10003.98004.09003.3484458,100
Mar 14, 20253.88003.99003.86003.99003.2666508,600
Mar 13, 20253.81003.87003.81003.87003.1683221,500
Mar 12, 20253.77003.85003.75003.85003.1519244,400
Mar 11, 20253.80003.82003.76003.77003.0865204,300
Mar 10, 20253.79003.83003.78003.80003.1110160,500
Mar 7, 20253.70003.81003.70003.78003.0946262,600
Mar 6, 20253.72003.79003.70003.75003.0701236,100
Mar 5, 20253.87003.87003.70003.72003.0455205,400
Feb 28, 20253.70003.77003.69003.74003.0619480,900
Feb 27, 20253.71003.77003.70003.70003.0291307,900
Feb 26, 20253.71003.75003.67003.71003.0373265,100
Feb 25, 20253.75003.77003.67003.69003.0210243,000
Feb 24, 20253.76003.79003.71003.72003.04551,124,600
Feb 21, 20253.80003.80003.74003.74003.0619191,600
Feb 20, 20253.81003.82003.75003.77003.0865263,800
Feb 19, 20253.87003.90003.81003.81003.1192198,000
Feb 18, 20253.91003.93003.86003.88003.1765232,800
Feb 17, 20253.91004.00003.84003.92003.2093519,000
Feb 14, 20253.74003.89003.74003.87003.1683494,600
Feb 13, 20253.80003.84003.74003.74003.0619402,700
Feb 12, 20253.85003.87003.79003.87003.1683227,300
Feb 11, 20253.80003.89003.80003.88003.1765135,600
Feb 10, 20253.81003.89003.81003.87003.1683160,600
Feb 7, 20253.79003.86003.79003.81003.1192154,000
Feb 6, 20253.87003.88003.79003.83003.1356264,700
Feb 5, 20253.86003.90003.82003.82003.1274239,600
Feb 4, 20253.87003.92003.83003.86003.1601482,000
Feb 3, 20253.86003.89003.83003.87003.1683492,900
Jan 31, 20253.79003.86003.78003.86003.1601439,900
Jan 30, 20253.68003.78003.68003.77003.0865433,400
Jan 29, 20253.68003.73003.64003.65002.9882292,900
Jan 28, 20253.63003.74003.63003.68003.0128222,800
Jan 27, 20253.67003.76003.65003.74003.0619548,200
Jan 24, 20253.63003.70003.63003.66002.9964235,100
Jan 23, 20253.72003.74003.62003.62002.9636352,500
Jan 22, 20253.61003.70003.61003.69003.0210277,900
Jan 21, 20253.68003.73003.63003.64002.9800404,700
Jan 20, 20253.71003.74003.64003.73003.0537325,700
Jan 17, 20253.83003.83003.64003.68003.0128737,600
Jan 16, 20253.71003.80003.66003.78003.0946628,800
Jan 15, 20253.55003.67003.53003.67003.0046426,100
Jan 14, 20253.48003.55003.45003.55002.9063206,100
Jan 13, 20253.53003.55003.42003.45002.8245416,100
Jan 10, 20253.57003.57003.50003.53002.8900229,200
Jan 9, 20253.61003.61003.54003.54002.8982170,100
Jan 8, 20253.54003.63003.48003.60002.9473281,400
Jan 7, 20253.47003.57003.47003.53002.8900151,500
Jan 6, 20253.52003.58003.45003.56002.9145194,200
Jan 3, 20253.43003.52003.43003.48002.8490201,400
Jan 2, 20253.59003.59003.44003.45002.8245312,200
Dec 30, 20243.61003.61003.48003.55002.9063297,500
Dec 27, 20243.49003.59003.44003.59002.9391276,300
Dec 26, 20243.51003.58003.47003.49002.8572387,000
Dec 23, 20243.51003.58003.46003.51002.8736326,300
Dec 20, 20243.49003.56003.40003.51002.8736421,100
Dec 19, 20243.40003.41003.30003.41002.7917281,000
Dec 18, 20243.53003.53003.33003.33002.7262576,800
Dec 17, 2024 0.1958 Dividend
Dec 17, 20243.56003.63003.43003.52002.88181,131,800
Dec 16, 20243.93003.94003.80003.80002.9507836,300
Dec 13, 20243.78003.96003.74003.88003.01281,226,600
Dec 12, 20243.65003.71003.58003.69002.86531,255,000
Dec 11, 20243.41003.52003.39003.47002.6944489,500
Dec 10, 20243.36003.45003.36003.39002.6323514,400
Dec 9, 20243.39003.43003.38003.41002.6478286,100
Dec 6, 20243.49003.49003.36003.39002.6323369,600
Dec 5, 20243.47003.50003.38003.44002.6711538,100
Dec 4, 20243.41003.45003.37003.44002.6711343,300
Dec 3, 20243.39003.42003.38003.41002.6478264,900
Dec 2, 20243.39003.44003.35003.40002.6401572,800
Nov 29, 20243.50003.50003.35003.41002.64781,642,700
Nov 28, 20243.63003.63003.42003.48002.70223,017,300
Nov 27, 20243.86003.86003.63003.63002.81871,009,500
Nov 26, 20243.75003.89003.73003.85002.9895816,900
Nov 25, 20243.68003.75003.65003.75002.9119405,600
Nov 22, 20243.60003.69003.56003.69002.8653415,900
Nov 21, 20243.62003.64003.58003.58002.7799629,200
Nov 19, 20243.60003.69003.59003.69002.8653281,700
Nov 18, 20243.70003.73003.57003.65002.8342614,900
Nov 14, 20243.65003.79003.65003.70002.8730619,000
Nov 13, 20243.60003.70003.56003.70002.8730711,900
Nov 12, 20243.69003.75003.60003.64002.82641,063,400
Nov 11, 20243.52003.56003.50003.53002.7410350,900
Nov 8, 20243.55003.55003.46003.52002.7333565,900
Nov 7, 20243.70003.73003.55003.58002.7799478,600
Nov 6, 20243.73003.76003.65003.70002.8730446,200
Nov 5, 20243.57003.76003.57003.76002.9196378,100
Nov 4, 20243.53003.62003.53003.59002.7876314,700
Nov 1, 20243.60003.60003.51003.51002.7255638,100
Oct 31, 20243.64003.64003.56003.56002.7643166,000
Oct 30, 20243.58003.65003.57003.65002.8342207,500
Oct 29, 20243.69003.71003.59003.59002.7876387,200
Oct 28, 20243.59003.67003.59003.67002.8497192,000
Oct 25, 20243.58003.63003.54003.58002.7799715,500
Oct 24, 20243.54003.58003.51003.55002.7566387,000
Oct 23, 20243.55003.57003.51003.56002.7643364,100
Oct 22, 20243.61003.61003.55003.55002.7566229,600
Oct 21, 20243.50003.63003.50003.62002.8109323,200
Oct 18, 20243.61003.61003.51003.51002.7255397,200
Oct 17, 20243.67003.67003.57003.57002.7721306,900
Oct 16, 20243.60003.69003.60003.67002.8497332,100
Oct 15, 20243.60003.63003.57003.60002.7954345,500
Oct 14, 20243.56003.60003.54003.57002.7721279,700
Oct 11, 20243.53003.59003.45003.54002.7488733,900
Oct 10, 20243.55003.58003.52003.55002.7566590,800
Oct 9, 20243.62003.64003.52003.55002.7566449,700
Oct 8, 20243.61003.64003.58003.61002.8031260,400
Oct 7, 20243.64003.70003.58003.60002.7954337,700
Oct 4, 20243.65003.66003.62003.64002.8264200,400
Oct 3, 20243.61003.67003.58003.65002.8342581,500
Oct 2, 20243.58003.68003.55003.58002.7799668,100
Oct 1, 20243.45003.53003.42003.53002.7410612,900
Sep 30, 20243.52003.52003.44003.44002.6711562,100
Sep 27, 20243.53003.56003.49003.52002.7333495,500
Sep 26, 20243.49003.52003.42003.49002.71001,172,000
Sep 25, 20243.41003.48003.36003.44002.67111,339,600
Sep 24, 20243.43003.49003.39003.40002.6401538,300
Sep 23, 20243.43003.47003.38003.41002.6478508,600
Sep 20, 20243.60003.60003.42003.42002.65562,072,000
Sep 19, 20243.68003.75003.60003.61002.8031797,500
Sep 18, 20243.63003.79003.62003.68002.85751,346,800
Sep 17, 20243.52003.68003.49003.63002.81872,015,900
Sep 16, 20243.59003.59003.34003.52002.73334,358,900
Sep 13, 20243.40003.54003.39003.54002.74881,433,100
Sep 12, 20243.40003.50003.35003.40002.64012,070,800
Sep 11, 20243.40003.52003.38003.38002.62464,168,600
Sep 10, 20243.36003.38003.32003.38002.6246897,800
Sep 9, 20243.38003.42003.34003.35002.60131,402,400
Sep 6, 20243.37003.48003.35003.37002.61682,187,900
Sep 5, 20243.41003.42003.35003.37002.61689,119,400
Sep 4, 20243.41003.44003.38003.39002.63233,219,300
Sep 3, 20243.41003.46003.37003.37002.61681,672,800
Sep 2, 20243.40003.42003.35003.41002.6478743,800
Aug 30, 20243.37003.43003.33003.39002.63231,336,100
Aug 29, 20243.51003.51003.37003.37002.61681,452,900
Aug 28, 20243.49003.52003.44003.48002.7022253,900
Aug 27, 20243.42003.52003.42003.45002.6789192,000
Aug 26, 20243.45003.49003.43003.48002.7022358,900
Aug 23, 20243.40003.47003.38003.44002.6711625,600
Aug 22, 20243.40003.43003.30003.37002.61682,175,200
Aug 21, 20243.44003.46003.37003.42002.65563,677,300
Aug 20, 20243.47003.48003.38003.40002.64012,817,000
Aug 19, 20243.40003.46003.40003.46002.6867561,200
Aug 16, 20243.46003.48003.39003.40002.6401747,900
Aug 15, 20243.60003.62003.43003.46002.68672,622,700
Aug 14, 20243.60003.74003.58003.60002.7954446,000
Aug 13, 20243.68003.76003.63003.68002.857584,200
Aug 12, 20243.60003.70003.59003.64002.8264125,700
Aug 9, 20243.66003.66003.50003.60002.7954288,700
Aug 8, 20243.63003.70003.59003.61002.8031203,000
Aug 7, 20243.51003.59003.50003.59002.7876162,000
Aug 6, 20243.40003.50003.40003.49002.7100159,700
Aug 5, 20243.42003.45003.38003.40002.6401342,700
Aug 2, 20243.45003.55003.41003.55002.7566119,800
Aug 1, 20243.46003.55003.42003.42002.6556107,600
Jul 31, 20243.41003.46003.41003.45002.678977,000
Jul 30, 20243.44003.44003.38003.40002.6401211,300
Jul 29, 20243.46003.50003.39003.45002.6789173,700
Jul 26, 20243.46003.46003.38003.42002.6556224,500
Jul 25, 20243.52003.52003.42003.42002.6556161,300
Jul 24, 20243.60003.65003.49003.49002.7100295,000
Jul 23, 20243.69003.69003.60003.60002.7954160,000
Jul 22, 20243.63003.69003.62003.69002.8653100,200
Jul 19, 20243.64003.67003.61003.61002.8031147,000
Jul 18, 20243.70003.73003.65003.65002.8342207,000
Jul 17, 20243.80003.86003.72003.73002.8963150,200
Jul 16, 20243.79003.88003.75003.75002.9119196,200
Jul 15, 20243.73003.79003.66003.76002.9196184,700
Jul 12, 20243.78003.78003.65003.76002.9196327,000
Jul 11, 20243.79003.83003.72003.75002.9119243,700
Jul 10, 20243.84003.86003.74003.74002.9041135,400
Jul 9, 20243.70003.79003.70003.79002.942996,600
Jul 8, 20243.88003.88003.72003.72002.8886262,700
Jul 5, 20243.77003.85003.75003.82002.9662159,400
Jul 4, 20243.61003.85003.61003.82002.9662272,500
Jul 3, 20243.56003.65003.56003.61002.8031180,500
Jul 2, 20243.51003.58003.46003.56002.7643200,600
Jul 1, 20243.48003.53003.40003.46002.6867245,300
Jun 28, 20243.41003.52003.41003.45002.6789234,100
Jun 27, 20243.42003.45003.20003.40002.64012,593,100
Jun 26, 20243.53003.53003.39003.40002.6401960,200
Jun 25, 20243.51003.57003.48003.53002.7410190,100
Jun 24, 20243.59003.74003.50003.50002.71771,324,000
Jun 21, 20243.53003.59003.50003.56002.7643242,700
Jun 20, 20243.58003.64003.50003.53002.7410189,800
Jun 19, 20243.62003.62003.53003.57002.7721140,600
Jun 18, 20243.64003.64003.58003.60002.7954284,000
Jun 17, 20243.63003.67003.58003.62002.8109244,300
Jun 14, 20243.64003.67003.59003.67002.8497138,300
Jun 13, 20243.64003.65003.59003.60002.7954259,700
Jun 12, 20243.68003.73003.59003.68002.8575870,300
Jun 11, 20243.65003.68003.62003.64002.826469,500
Jun 10, 20243.73003.74003.63003.65002.8342201,700
Jun 7, 20243.79003.79003.72003.73002.8963385,500
Jun 6, 20243.79003.85003.73003.78002.9352695,600
Jun 5, 20243.77003.82003.75003.77002.9274135,500
Jun 4, 20243.95003.95003.76003.76002.9196397,800
Jun 3, 20243.85004.00003.79003.90003.0283324,600
May 31, 20243.82003.84003.78003.80002.9507293,900
May 29, 20243.92003.95003.78003.78002.93521,176,000
May 28, 20243.90003.96003.85003.91003.0361597,300
May 27, 20243.88003.94003.81003.87003.0050412,100
May 24, 20244.00004.00003.87003.88003.0128545,700
May 23, 20244.02004.05003.88003.94003.0594464,000
May 22, 20244.12004.19003.98004.01003.1137720,000
May 21, 20244.18004.22004.15004.20003.261381,700
May 20, 20244.28004.28004.18004.20003.2613137,700
May 17, 20244.28004.28004.23004.28003.323481,900
May 16, 20244.21004.29004.18004.28003.3234419,700
May 15, 20244.19004.26004.12004.26003.3079233,100
May 14, 20244.08004.22004.01004.19003.2535231,000
May 13, 20244.24004.24004.00004.08003.1681600,600
May 10, 20244.33004.34004.16004.25003.3001410,400
May 9, 20244.34004.36004.26004.33003.3622203,700
May 8, 20244.34004.38004.28004.34003.3700153,600
May 7, 20244.37004.40004.25004.34003.3700157,500
May 6, 20244.50004.51004.33004.37003.3933231,100
May 3, 20244.38004.54004.38004.54003.5253132,900
May 2, 20244.33004.42004.33004.40003.416674,600
Apr 30, 2024 0.2043 Dividend
Apr 30, 20244.44004.44004.23004.30003.3389191,100
Apr 29, 20244.51004.53004.46004.51003.3434261,300
Apr 26, 20244.45004.52004.40004.49003.328599,900
Apr 25, 20244.74004.81004.45004.45003.29891,721,200
Apr 24, 20244.65004.76004.60004.74003.5139151,800
Apr 23, 20244.60004.80004.55004.65003.4472760,900
Apr 22, 20244.55004.65004.55004.59003.402755,800
Apr 19, 20244.57004.60004.52004.55003.373077,300
Apr 18, 20244.60004.64004.48004.55003.3730228,600
Apr 17, 20244.74004.74004.55004.57003.3878327,700
Apr 16, 20244.65004.72004.57004.68003.4694202,000

Related Tickers

SCAR3.SA São Carlos Empreendimentos e Participações S.A.
16.79
+2.13%
 
MLTTY Multiplan Empreendimentos Imobi
7.78
0.00%
 
LPSB3.SA LPS Brasil - Consultoria de Imóveis S.A.
1.3500
-0.74%
 
LOGG3.SA LOG Commercial Properties e Participações S.A.
18.98
+1.23%
 
TRIS3.SA Trisul S.A.
6.50
+1.56%
 
LAVV3.SA Lavvi Empreendimentos Imobiliários S.A.
9.54
-0.21%
 
MULT3.SA Multiplan Empreendimentos Imobiliários S.A.
24.12
+0.21%