Melnick Desenvolvimento Imobiliario S.A. (MELK3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 5.54089709763 | 3.79 | 4.05 | 3.75 | 266320 | 3.88346651 | CS |
| 4 | 0.09 | 2.30179028133 | 3.91 | 4.05 | 3.67 | 325628 | 3.78993227 | CS |
| 12 | 0.49 | 13.9601139601 | 3.51 | 4.05 | 3.42 | 328528 | 3.72354951 | CS |
| 26 | 0.48 | 13.6363636364 | 3.52 | 4.05 | 3.3 | 503822 | 3.611548 | CS |
| 52 | -0.61 | -13.2321041215 | 4.61 | 5 | 3.2 | 602454 | 3.69628919 | CS |
| 156 | 0.41 | 11.4206128134 | 3.59 | 5.04 | 2.78 | 362176 | 3.77219125 | CS |
| 260 | -4.37 | -52.2102747909 | 8.37 | 8.59 | 2.78 | 488968 | 4.62210887 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987800 | 3.99 | 0.14 | 3.64 | 3.88 | 3.99 | 3.86 | 508600 |
| 1741901400 | 3.85 | 0.01 | 0.26 | 3.81 | 3.87 | 3.81 | 221300 |
| 1741814940 | 3.84 | 0.07 | 1.86 | 3.77 | 3.85 | 3.75 | 238300 |
| 1741728600 | 3.77 | -0.03 | -0.79 | 3.8 | 3.82 | 3.76 | 202900 |
| 1741642140 | 3.8 | 0.02 | 0.53 | 3.79 | 3.83 | 3.78 | 160500 |
| 1741382940 | 3.78 | 0.03 | 0.80 | 3.7 | 3.81 | 3.7 | 262500 |
| 1741296540 | 3.75 | 0.03 | 0.81 | 3.72 | 3.79 | 3.7 | 236100 |
| 1741210140 | 3.72 | -0.02 | -0.53 | 3.87 | 3.87 | 3.7 | 205400 |
| 1740778200 | 3.74 | 0.04 | 1.08 | 3.7 | 3.77 | 3.69 | 480900 |
| 1740691740 | 3.7 | -0.01 | -0.27 | 3.71 | 3.77 | 3.7 | 307900 |
| 1740605400 | 3.71 | 0.02 | 0.54 | 3.71 | 3.75 | 3.67 | 265100 |
| 1740519000 | 3.69 | -0.03 | -0.81 | 3.75 | 3.77 | 3.67 | 243000 |
| 1740432540 | 3.72 | -0.02 | -0.53 | 3.76 | 3.79 | 3.71 | 1124600 |
| 1740173400 | 3.74 | -0.03 | -0.80 | 3.8 | 3.8 | 3.74 | 190600 |
| 1740087000 | 3.77 | -0.04 | -1.05 | 3.81 | 3.82 | 3.75 | 263800 |
| 1740000540 | 3.81 | -0.07 | -1.80 | 3.87 | 3.9 | 3.81 | 198000 |
| 1739914140 | 3.88 | -0.04 | -1.02 | 3.91 | 3.93 | 3.86 | 232800 |
| 1739827800 | 3.92 | 0.05 | 1.29 | 3.91 | 4 | 3.84 | 519000 |
| 1739568600 | 3.87 | 0.13 | 3.48 | 3.74 | 3.89 | 3.74 | 494600 |
| 1739482140 | 3.74 | -0.13 | -3.36 | 3.8 | 3.84 | 3.74 | 402700 |
| 1739395740 | 3.87 | -0.01 | -0.26 | 3.85 | 3.87 | 3.79 | 227300 |
| 1739309400 | 3.88 | 0.01 | 0.26 | 3.8 | 3.89 | 3.8 | 135600 |
| 1739222940 | 3.87 | 0.06 | 1.57 | 3.81 | 3.89 | 3.81 | 160600 |
| 1738963800 | 3.81 | -0.02 | -0.52 | 3.79 | 3.86 | 3.79 | 154000 |
| 1738877340 | 3.83 | 0.01 | 0.26 | 3.87 | 3.88 | 3.79 | 264700 |
| 1738790940 | 3.82 | -0.04 | -1.04 | 3.86 | 3.9 | 3.82 | 239600 |
| 1738704600 | 3.86 | -0.01 | -0.26 | 3.87 | 3.92 | 3.83 | 482000 |
| 1738618200 | 3.87 | 0.01 | 0.26 | 3.86 | 3.89 | 3.83 | 492900 |
| 1738358940 | 3.86 | 0.09 | 2.39 | 3.79 | 3.86 | 3.78 | 439900 |
| 1738272540 | 3.77 | 0.12 | 3.29 | 3.68 | 3.78 | 3.68 | 433400 |
| 1738186200 | 3.65 | -0.03 | -0.82 | 3.68 | 3.73 | 3.64 | 292900 |
| 1738099740 | 3.68 | -0.06 | -1.60 | 3.63 | 3.74 | 3.63 | 222800 |
| 1738013340 | 3.74 | 0.08 | 2.19 | 3.67 | 3.76 | 3.65 | 548200 |
| 1737754200 | 3.66 | 0.04 | 1.10 | 3.63 | 3.7 | 3.63 | 234900 |
| 1737667740 | 3.62 | -0.07 | -1.90 | 3.72 | 3.74 | 3.62 | 352500 |
| 1737581400 | 3.69 | 0.05 | 1.37 | 3.61 | 3.7 | 3.61 | 277900 |
| 1737495000 | 3.64 | -0.09 | -2.41 | 3.68 | 3.73 | 3.63 | 404700 |
| 1737408600 | 3.73 | 0.05 | 1.36 | 3.71 | 3.74 | 3.64 | 325700 |
| 1737149400 | 3.68 | -0.1 | -2.65 | 3.83 | 3.83 | 3.64 | 737500 |
| 1737062940 | 3.78 | 0.11 | 3.00 | 3.71 | 3.8 | 3.66 | 628800 |
| 1736976540 | 3.67 | 0.12 | 3.38 | 3.55 | 3.67 | 3.53 | 426100 |
| 1736890140 | 3.55 | 0.1 | 2.90 | 3.48 | 3.55 | 3.45 | 206100 |
| 1736803740 | 3.45 | -0.08 | -2.27 | 3.53 | 3.55 | 3.42 | 416100 |
| 1736544540 | 3.53 | -0.01 | -0.28 | 3.57 | 3.57 | 3.5 | 229200 |
| 1736458140 | 3.54 | -0.06 | -1.67 | 3.61 | 3.61 | 3.54 | 170100 |
| 1736371740 | 3.6 | 0.07 | 1.98 | 3.54 | 3.63 | 3.48 | 281400 |
| 1736285400 | 3.53 | -0.03 | -0.84 | 3.47 | 3.57 | 3.47 | 151500 |
| 1736198940 | 3.56 | 0.08 | 2.30 | 3.52 | 3.58 | 3.45 | 194200 |
| 1735939740 | 3.48 | 0.03 | 0.87 | 3.43 | 3.52 | 3.43 | 201400 |
| 1735853400 | 3.45 | -0.1 | -2.82 | 3.59 | 3.59 | 3.44 | 312200 |
| 1735594200 | 3.55 | -0.04 | -1.11 | 3.61 | 3.61 | 3.48 | 297500 |
| 1735334940 | 3.59 | 0.1 | 2.87 | 3.49 | 3.59 | 3.44 | 276300 |
| 1735248540 | 3.49 | -0.02 | -0.57 | 3.51 | 3.58 | 3.47 | 387000 |
| 1734989340 | 3.51 | 0 | 0.00 | 3.51 | 3.58 | 3.46 | 326300 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
