Melnick Desenvolvimento Imobiliario S.A. (MELK3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -7.40740740741 | 3.78 | 3.96 | 3.3 | 810460 | 3.65206475 | CS |
| 4 | -0.1 | -2.77777777778 | 3.6 | 3.96 | 3.3 | 799695 | 3.56079599 | CS |
| 12 | -0.03 | -0.849858356941 | 3.53 | 3.96 | 3.3 | 569595 | 3.57892262 | CS |
| 26 | -0.08 | -2.23463687151 | 3.58 | 3.96 | 3.2 | 793600 | 3.49049166 | CS |
| 52 | -0.88 | -20.0913242009 | 4.38 | 5 | 3.2 | 557582 | 3.7498582 | CS |
| 156 | -0.55 | -13.5802469136 | 4.05 | 5.04 | 2.78 | 373478 | 3.79155012 | CS |
| 260 | -4.87 | -58.1839904421 | 8.37 | 8.59 | 2.78 | 497031 | 4.65260735 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 3.51 | 0.1 | 2.93 | 3.49 | 3.56 | 3.4 | 420800 |
| 1734643800 | 3.41 | 0.08 | 2.40 | 3.4 | 3.41 | 3.3 | 281000 |
| 1734557400 | 3.33 | -0.19 | -5.40 | 3.53 | 3.53 | 3.33 | 576800 |
| 1734470940 | 3.52 | -0.28 | -7.37 | 3.56 | 3.63 | 3.43 | 1131800 |
| 1734384540 | 3.8 | -0.08 | -2.06 | 3.93 | 3.94 | 3.8 | 836300 |
| 1734125340 | 3.88 | 0.19 | 5.15 | 3.78 | 3.96 | 3.74 | 1226400 |
| 1734039000 | 3.69 | 0.22 | 6.34 | 3.65 | 3.71 | 3.58 | 1255000 |
| 1733952540 | 3.47 | 0.08 | 2.36 | 3.41 | 3.52 | 3.39 | 489500 |
| 1733866140 | 3.39 | -0.02 | -0.59 | 3.36 | 3.45 | 3.36 | 514400 |
| 1733779740 | 3.41 | 0.02 | 0.59 | 3.39 | 3.43 | 3.38 | 286100 |
| 1733520600 | 3.39 | -0.05 | -1.45 | 3.49 | 3.49 | 3.36 | 369600 |
| 1733434200 | 3.44 | 0 | 0.00 | 3.47 | 3.5 | 3.38 | 538100 |
| 1733347800 | 3.44 | 0.03 | 0.88 | 3.41 | 3.45 | 3.37 | 343300 |
| 1733261340 | 3.41 | 0.01 | 0.29 | 3.39 | 3.42 | 3.38 | 264900 |
| 1733174940 | 3.4 | -0.01 | -0.29 | 3.39 | 3.44 | 3.35 | 572800 |
| 1732915740 | 3.41 | -0.07 | -2.01 | 3.5 | 3.5 | 3.35 | 1642700 |
| 1732829400 | 3.48 | -0.15 | -4.13 | 3.63 | 3.63 | 3.42 | 3017300 |
| 1732743000 | 3.63 | -0.22 | -5.71 | 3.86 | 3.86 | 3.63 | 1009500 |
| 1732656600 | 3.85 | 0.1 | 2.67 | 3.75 | 3.89 | 3.73 | 816900 |
| 1732570140 | 3.75 | 0.06 | 1.63 | 3.68 | 3.75 | 3.65 | 405600 |
| 1732310940 | 3.69 | 0.11 | 3.07 | 3.6 | 3.69 | 3.56 | 415900 |
| 1732224600 | 3.58 | -0.11 | -2.98 | 3.62 | 3.64 | 3.58 | 629200 |
| 1732051800 | 3.69 | 0.04 | 1.10 | 3.6 | 3.69 | 3.59 | 281700 |
| 1731965340 | 3.65 | -0.05 | -1.35 | 3.7 | 3.73 | 3.57 | 614900 |
| 1731619800 | 3.7 | 0 | 0.00 | 3.65 | 3.79 | 3.65 | 619000 |
| 1731533400 | 3.7 | 0.06 | 1.65 | 3.6 | 3.7 | 3.56 | 711900 |
| 1731446940 | 3.64 | 0.11 | 3.12 | 3.69 | 3.75 | 3.6 | 1063400 |
| 1731360540 | 3.53 | 0.01 | 0.28 | 3.52 | 3.56 | 3.5 | 350900 |
| 1731101400 | 3.52 | -0.06 | -1.68 | 3.55 | 3.55 | 3.46 | 565900 |
| 1731014940 | 3.58 | -0.12 | -3.24 | 3.7 | 3.73 | 3.55 | 478600 |
| 1730928600 | 3.7 | -0.06 | -1.60 | 3.73 | 3.76 | 3.65 | 446200 |
| 1730842200 | 3.76 | 0.17 | 4.74 | 3.57 | 3.76 | 3.57 | 378100 |
| 1730755800 | 3.59 | 0.08 | 2.28 | 3.53 | 3.62 | 3.53 | 314700 |
| 1730496600 | 3.51 | -0.08 | -2.23 | 3.6 | 3.6 | 3.51 | 637100 |
| 1730410200 | 3.59 | 0.01 | 0.28 | 3.64 | 3.64 | 3.56 | 162200 |
| 1730323800 | 3.58 | -0.01 | -0.28 | 3.58 | 3.65 | 3.57 | 190900 |
| 1730237340 | 3.59 | -0.08 | -2.18 | 3.69 | 3.71 | 3.59 | 384900 |
| 1730151000 | 3.67 | 0.09 | 2.51 | 3.59 | 3.67 | 3.59 | 190100 |
| 1729891800 | 3.58 | 0.01 | 0.28 | 3.58 | 3.63 | 3.54 | 714500 |
| 1729805400 | 3.57 | 0.01 | 0.28 | 3.54 | 3.58 | 3.51 | 378600 |
| 1729719000 | 3.56 | -0.04 | -1.11 | 3.55 | 3.57 | 3.51 | 364100 |
| 1729632600 | 3.6 | -0.02 | -0.55 | 3.61 | 3.61 | 3.55 | 223400 |
| 1729546140 | 3.62 | 0.09 | 2.55 | 3.5 | 3.63 | 3.5 | 323200 |
| 1729287000 | 3.53 | -0.09 | -2.49 | 3.61 | 3.61 | 3.51 | 396600 |
| 1729200540 | 3.62 | -0.03 | -0.82 | 3.67 | 3.67 | 3.57 | 304500 |
| 1729114140 | 3.65 | 0.05 | 1.39 | 3.6 | 3.69 | 3.6 | 326100 |
| 1729027740 | 3.6 | 0.03 | 0.84 | 3.6 | 3.63 | 3.57 | 343900 |
| 1728941340 | 3.57 | 0.03 | 0.85 | 3.56 | 3.6 | 3.54 | 272500 |
| 1728682200 | 3.54 | 0.02 | 0.57 | 3.53 | 3.59 | 3.45 | 733900 |
| 1728595740 | 3.52 | -0.01 | -0.28 | 3.55 | 3.58 | 3.52 | 549100 |
| 1728509400 | 3.53 | -0.08 | -2.22 | 3.62 | 3.64 | 3.52 | 444900 |
| 1728422940 | 3.61 | 0.01 | 0.28 | 3.57 | 3.64 | 3.57 | 260400 |
| 1728336600 | 3.6 | -0.04 | -1.10 | 3.64 | 3.7 | 3.58 | 337600 |
| 1728077400 | 3.64 | -0.01 | -0.27 | 3.65 | 3.66 | 3.62 | 199400 |
| 1727991000 | 3.65 | 0 | 0.00 | 3.61 | 3.67 | 3.58 | 581500 |
| 1727904540 | 3.65 | 0.11 | 3.11 | 3.58 | 3.68 | 3.55 | 644300 |
| 1727818200 | 3.54 | 0.1 | 2.91 | 3.45 | 3.56 | 3.42 | 571100 |
| 1727731800 | 3.44 | -0.08 | -2.27 | 3.52 | 3.52 | 3.44 | 557800 |
| 1727472600 | 3.52 | -0.01 | -0.28 | 3.53 | 3.56 | 3.49 | 495500 |
| 1727386140 | 3.53 | 0.03 | 0.86 | 3.49 | 3.55 | 3.42 | 1156700 |
| 1727299740 | 3.5 | 0.08 | 2.34 | 3.41 | 3.5 | 3.36 | 1315800 |
| 1727213400 | 3.42 | 0 | 0.00 | 3.43 | 3.49 | 3.39 | 536700 |
| 1727127000 | 3.42 | 0 | 0.00 | 3.43 | 3.47 | 3.38 | 507400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
