Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
MELK3 - MELNICK - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 3,45 | 3,40 | -1,16% | 3,39 | 3,45 | 3,41 | 3,39 | 3,41 | 378 | 87.862.600 |
| 4/6/2025 | 3,42 | 3,44 | +0,58% | 3,38 | 3,45 | 3,41 | 3,42 | 3,45 | 332 | 67.346.200 |
| 3/6/2025 | 3,43 | 3,42 | +1,48% | 3,38 | 3,43 | 3,40 | 3,39 | 3,42 | 347 | 76.684.100 |
| 2/6/2025 | 3,45 | 3,37 | -1,17% | 3,36 | 3,45 | 3,39 | 3,37 | 3,40 | 433 | 86.999.600 |
| 30/5/2025 | 3,40 | 3,41 | +0,29% | 3,36 | 3,43 | 3,38 | 3,41 | 3,43 | 356 | 59.192.400 |
| 29/5/2025 | 3,49 | 3,40 | -1,45% | 3,40 | 3,49 | 3,42 | 3,40 | 3,44 | 406 | 72.891.400 |
| 28/5/2025 | 3,52 | 3,45 | -0,29% | 3,43 | 3,52 | 3,45 | 3,45 | 3,48 | 454 | 77.024.900 |
| 27/5/2025 | 3,50 | 3,46 | -0,29% | 3,45 | 3,52 | 3,48 | 3,46 | 3,49 | 869 | 164.738.600 |
| 26/5/2025 | 3,53 | 3,47 | -1,70% | 3,46 | 3,54 | 3,49 | 3,47 | 3,49 | 587 | 121.383.300 |
| 23/5/2025 | 3,43 | 3,53 | +3,82% | 3,38 | 3,53 | 3,47 | 3,52 | 3,53 | 1.336 | 295.638.600 |
| 22/5/2025 | 3,36 | 3,40 | +1,19% | 3,34 | 3,44 | 3,39 | 3,39 | 3,40 | 876 | 167.478.100 |
| 21/5/2025 | 3,31 | 3,36 | +0,90% | 3,27 | 3,36 | 3,32 | 3,35 | 3,36 | 731 | 170.760.700 |
| 20/5/2025 | 3,20 | 3,33 | +5,71% | 3,18 | 3,33 | 3,26 | 3,31 | 3,33 | 812 | 150.271.100 |
| 19/5/2025 | 3,26 | 3,15 | -2,48% | 3,15 | 3,26 | 3,17 | 3,15 | 3,17 | 1.411 | 274.411.500 |
| 16/5/2025 | 3,20 | 3,23 | +0,94% | 3,19 | 3,28 | 3,23 | 3,23 | 3,25 | 370 | 57.671.100 |
| 15/5/2025 | 3,30 | 3,20 | -3,61% | 3,13 | 3,30 | 3,20 | 3,20 | 3,22 | 1.073 | 279.006.800 |
| 14/5/2025 | 3,38 | 3,32 | -1,78% | 3,32 | 3,42 | 3,37 | 3,31 | 3,32 | 606 | 87.089.100 |
| 13/5/2025 | 3,34 | 3,38 | +2,74% | 3,31 | 3,40 | 3,37 | 3,36 | 3,38 | 697 | 148.887.400 |
| 12/5/2025 | 3,26 | 3,29 | +2,17% | 3,23 | 3,34 | 3,28 | 3,29 | 3,34 | 584 | 96.862.300 |
| 9/5/2025 | 3,27 | 3,22 | -1,23% | 3,22 | 3,28 | 3,24 | 3,22 | 3,24 | 769 | 65.238.500 |
| 8/5/2025 | 3,20 | 3,26 | +1,88% | 3,20 | 3,30 | 3,25 | 3,26 | 3,28 | 652 | 73.562.500 |
| 7/5/2025 | 3,25 | 3,20 | -1,54% | 3,18 | 3,25 | 3,20 | 3,20 | 3,22 | 606 | 72.348.000 |
| 6/5/2025 | 3,22 | 3,25 | +0,93% | 3,19 | 3,25 | 3,22 | 3,23 | 3,25 | 345 | 54.234.100 |
| 5/5/2025 | 3,20 | 3,22 | -0,31% | 3,19 | 3,30 | 3,21 | 3,19 | 3,22 | 398 | 76.471.300 |
| 2/5/2025 | 3,24 | 3,23 | -3,29% | 3,20 | 3,25 | 3,21 | 3,22 | 3,24 | 329 | 54.051.300 |
| 29/4/2025 | 3,34 | 3,34 | -0,89% | 3,34 | 3,41 | 3,37 | 3,34 | 3,37 | 262 | 42.430.500 |
| 28/4/2025 | 3,32 | 3,37 | +2,74% | 3,28 | 3,43 | 3,36 | 3,35 | 3,38 | 1.491 | 249.500.500 |
| 25/4/2025 | 3,29 | 3,28 | -0,61% | 3,26 | 3,32 | 3,28 | 3,27 | 3,29 | 909 | 224.409.600 |
| 24/4/2025 | 3,29 | 3,30 | +0,61% | 3,26 | 3,34 | 3,29 | 3,28 | 3,30 | 893 | 200.518.200 |
| 23/4/2025 | 3,28 | 3,28 | +0,31% | 3,25 | 3,29 | 3,27 | 3,27 | 3,28 | 997 | 145.842.800 |
| 22/4/2025 | 3,23 | 3,27 | +1,24% | 3,23 | 3,29 | 3,25 | 3,25 | 3,27 | 447 | 132.808.500 |
| 17/4/2025 | 3,29 | 3,23 | -0,62% | 3,22 | 3,29 | 3,24 | 3,23 | 3,25 | 791 | 158.487.700 |
| 16/4/2025 | 3,30 | 3,25 | -0,91% | 3,21 | 3,30 | 3,24 | 3,25 | 3,26 | 526 | 174.157.300 |
| 15/4/2025 | 3,30 | 3,28 | +0,31% | 3,24 | 3,30 | 3,26 | 3,27 | 3,28 | 440 | 74.863.000 |
| 14/4/2025 | 3,29 | 3,27 | 0,00% | 3,24 | 3,29 | 3,26 | 3,27 | 3,28 | 616 | 214.299.800 |
| 11/4/2025 | 3,26 | 3,27 | +0,31% | 3,24 | 3,32 | 3,27 | 3,27 | 3,28 | 624 | 152.412.600 |
| 10/4/2025 | 3,26 | 3,26 | -0,61% | 3,24 | 3,28 | 3,26 | 3,26 | 3,28 | 734 | 156.394.400 |
| 9/4/2025 | 3,20 | 3,28 | +1,86% | 3,17 | 3,29 | 3,25 | 3,27 | 3,28 | 845 | 192.357.000 |
| 8/4/2025 | 3,23 | 3,22 | +0,31% | 3,21 | 3,28 | 3,25 | 3,22 | 3,24 | 2.126 | 289.196.700 |
| 7/4/2025 | 3,22 | 3,21 | -0,62% | 3,13 | 3,25 | 3,20 | 3,21 | 3,23 | 630 | 165.942.100 |