Melnick Desenvolvimento Imobiliario S.A. (MELK3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -1.92307692308 | 3.64 | 3.7 | 3.45 | 465180 | 3.54991143 | CS |
| 4 | -0.02 | -0.557103064067 | 3.59 | 3.79 | 3.34 | 963650 | 3.53613677 | CS |
| 12 | -0.06 | -1.65289256198 | 3.63 | 3.79 | 3.3 | 1100490 | 3.44543038 | CS |
| 26 | -1.26 | -26.0869565217 | 4.83 | 4.83 | 3.2 | 738610 | 3.61648889 | CS |
| 52 | -0.37 | -9.39086294416 | 3.94 | 5 | 3.2 | 484246 | 3.81891162 | CS |
| 156 | -1.24 | -25.7796257796 | 4.81 | 5.04 | 2.78 | 390118 | 3.850391 | CS |
| 260 | -4.8 | -57.3476702509 | 8.37 | 8.59 | 2.78 | 492798 | 4.71173077 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726867800 | 3.42 | -0.12 | -3.39 | 3.6 | 3.6 | 3.42 | 2063300 |
| 1726781400 | 3.54 | -0.13 | -3.54 | 3.68 | 3.75 | 3.54 | 682900 |
| 1726695000 | 3.67 | 0.07 | 1.94 | 3.63 | 3.79 | 3.62 | 1342600 |
| 1726608600 | 3.6 | 0.07 | 1.98 | 3.52 | 3.68 | 3.49 | 1983900 |
| 1726522200 | 3.53 | -0.02 | -0.56 | 3.59 | 3.59 | 3.34 | 4308200 |
| 1726263000 | 3.55 | 0.16 | 4.72 | 3.4 | 3.55 | 3.39 | 1429900 |
| 1726176540 | 3.39 | 0 | 0.00 | 3.4 | 3.5 | 3.35 | 2069900 |
| 1726090140 | 3.39 | 0.01 | 0.30 | 3.4 | 3.52 | 3.38 | 4166700 |
| 1726003740 | 3.38 | 0.02 | 0.60 | 3.36 | 3.38 | 3.32 | 895300 |
| 1725917400 | 3.36 | -0.01 | -0.30 | 3.38 | 3.42 | 3.34 | 1400800 |
| 1725658200 | 3.37 | -0.02 | -0.59 | 3.37 | 3.48 | 3.35 | 2187500 |
| 1725571800 | 3.39 | 0 | 0.00 | 3.41 | 3.42 | 3.35 | 9115100 |
| 1725485400 | 3.39 | 0 | 0.00 | 3.41 | 3.44 | 3.38 | 3218900 |
| 1725399000 | 3.39 | -0.01 | -0.29 | 3.41 | 3.46 | 3.37 | 1671400 |
| 1725312600 | 3.4 | 0.01 | 0.29 | 3.4 | 3.44 | 3.35 | 687000 |
| 1725053400 | 3.39 | 0.02 | 0.59 | 3.37 | 3.43 | 3.33 | 1334600 |
| 1724967000 | 3.37 | -0.17 | -4.80 | 3.51 | 3.51 | 3.37 | 1448000 |
| 1724880600 | 3.54 | 0.09 | 2.61 | 3.49 | 3.54 | 3.44 | 183900 |
| 1724794140 | 3.45 | 0 | 0.00 | 3.42 | 3.52 | 3.42 | 192000 |
| 1724707740 | 3.45 | 0.01 | 0.29 | 3.45 | 3.49 | 3.43 | 355800 |
| 1724448600 | 3.44 | 0.07 | 2.08 | 3.4 | 3.47 | 3.38 | 624700 |
| 1724362140 | 3.37 | -0.02 | -0.59 | 3.4 | 3.43 | 3.3 | 2174600 |
| 1724275740 | 3.39 | -0.02 | -0.59 | 3.44 | 3.46 | 3.37 | 3468400 |
| 1724189340 | 3.41 | -0.03 | -0.87 | 3.47 | 3.48 | 3.38 | 2815200 |
| 1724102940 | 3.44 | 0.04 | 1.18 | 3.4 | 3.46 | 3.4 | 558900 |
| 1723843800 | 3.4 | -0.05 | -1.45 | 3.46 | 3.48 | 3.39 | 747900 |
| 1723757340 | 3.45 | -0.13 | -3.63 | 3.6 | 3.62 | 3.43 | 2610500 |
| 1723671000 | 3.58 | -0.03 | -0.83 | 3.6 | 3.74 | 3.58 | 445300 |
| 1723584600 | 3.61 | -0.04 | -1.10 | 3.68 | 3.76 | 3.61 | 78900 |
| 1723498200 | 3.65 | 0.05 | 1.39 | 3.6 | 3.7 | 3.59 | 125500 |
| 1723239000 | 3.6 | 0.01 | 0.28 | 3.66 | 3.66 | 3.5 | 288700 |
| 1723152600 | 3.59 | 0 | 0.00 | 3.63 | 3.7 | 3.59 | 201000 |
| 1723066200 | 3.59 | 0.11 | 3.16 | 3.51 | 3.59 | 3.5 | 161100 |
| 1722979740 | 3.48 | 0.05 | 1.46 | 3.4 | 3.5 | 3.4 | 156600 |
| 1722893400 | 3.43 | -0.12 | -3.38 | 3.42 | 3.45 | 3.38 | 341400 |
| 1722634200 | 3.55 | 0.14 | 4.11 | 3.45 | 3.55 | 3.41 | 119000 |
| 1722547800 | 3.41 | -0.03 | -0.87 | 3.46 | 3.55 | 3.41 | 107500 |
| 1722461400 | 3.44 | 0.04 | 1.18 | 3.41 | 3.46 | 3.41 | 75700 |
| 1722374940 | 3.4 | -0.03 | -0.87 | 3.44 | 3.44 | 3.38 | 211100 |
| 1722288600 | 3.43 | 0.01 | 0.29 | 3.46 | 3.5 | 3.39 | 153700 |
| 1722029400 | 3.42 | 0 | 0.00 | 3.46 | 3.46 | 3.38 | 224500 |
| 1721943000 | 3.42 | -0.07 | -2.01 | 3.52 | 3.52 | 3.42 | 161300 |
| 1721856600 | 3.49 | -0.14 | -3.86 | 3.6 | 3.65 | 3.49 | 290800 |
| 1721770140 | 3.63 | -0.05 | -1.36 | 3.69 | 3.69 | 3.6 | 157600 |
| 1721683800 | 3.68 | 0.04 | 1.10 | 3.63 | 3.69 | 3.62 | 99700 |
| 1721424600 | 3.64 | -0.02 | -0.55 | 3.64 | 3.67 | 3.61 | 147000 |
| 1721338200 | 3.66 | -0.1 | -2.66 | 3.7 | 3.73 | 3.65 | 202700 |
| 1721251800 | 3.76 | -0.04 | -1.05 | 3.8 | 3.86 | 3.71 | 149000 |
| 1721165340 | 3.8 | 0.01 | 0.26 | 3.79 | 3.88 | 3.75 | 195900 |
| 1721079000 | 3.79 | 0.03 | 0.80 | 3.73 | 3.79 | 3.66 | 181000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
