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: 3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 4/4/2025 | 3,32 | 3,23 | -3,58% | 3,21 | 3,32 | 3,23 | 3,23 | 3,25 | 567 | 216.507.600 |
| 3/4/2025 | 3,25 | 3,35 | +2,45% | 3,24 | 3,36 | 3,32 | 3,31 | 3,35 | 2.459 | 343.462.200 |
| 2/4/2025 | 3,25 | 3,27 | +0,62% | 3,21 | 3,28 | 3,25 | 3,26 | 3,27 | 601 | 134.320.900 |
| 1/4/2025 | 3,20 | 3,25 | +1,56% | 3,19 | 3,27 | 3,22 | 3,24 | 3,25 | 472 | 165.136.500 |
| 31/3/2025 | 3,29 | 3,20 | -1,84% | 3,18 | 3,29 | 3,21 | 3,20 | 3,23 | 557 | 157.629.700 |
| 28/3/2025 | 3,23 | 3,26 | +1,24% | 3,18 | 3,30 | 3,22 | 3,25 | 3,26 | 1.009 | 391.325.500 |
| 27/3/2025 | 3,21 | 3,22 | +0,31% | 3,16 | 3,28 | 3,21 | 3,21 | 3,23 | 913 | 332.557.800 |
| 26/3/2025 | 3,21 | 3,21 | +0,94% | 3,16 | 3,24 | 3,19 | 3,20 | 3,21 | 824 | 266.424.100 |
| 25/3/2025 | 3,16 | 3,18 | -1,55% | 3,16 | 3,23 | 3,20 | 3,18 | 3,20 | 1.162 | 200.025.400 |
| 24/3/2025 | 3,28 | 3,23 | -0,62% | 3,16 | 3,28 | 3,19 | 3,18 | 3,23 | 605 | 134.594.900 |
| 21/3/2025 | 3,30 | 3,25 | +0,31% | 3,19 | 3,36 | 3,26 | 3,24 | 3,25 | 883 | 396.686.800 |
| 20/3/2025 | 3,38 | 3,24 | -5,81% | 3,19 | 3,45 | 3,32 | 3,24 | 3,26 | 1.046 | 241.541.200 |
| 19/3/2025 | 3,39 | 3,44 | -15,06% | 3,37 | 3,49 | 3,43 | 3,40 | 3,44 | 998 | 349.121.000 |
| 18/3/2025 | 4,05 | 4,05 | -0,98% | 4,04 | 4,10 | 4,06 | 4,04 | 4,05 | 643 | 132.510.100 |
| 17/3/2025 | 3,98 | 4,09 | +2,51% | 3,98 | 4,10 | 4,04 | 4,08 | 4,09 | 804 | 185.294.100 |
| 14/3/2025 | 3,88 | 3,99 | +3,10% | 3,86 | 3,99 | 3,93 | 3,95 | 3,99 | 803 | 200.286.800 |
| 13/3/2025 | 3,81 | 3,87 | +0,52% | 3,81 | 3,87 | 3,85 | 3,85 | 3,87 | 509 | 85.402.700 |
| 12/3/2025 | 3,77 | 3,85 | +2,12% | 3,75 | 3,85 | 3,82 | 3,83 | 3,85 | 624 | 93.389.100 |
| 11/3/2025 | 3,80 | 3,77 | -0,79% | 3,76 | 3,82 | 3,77 | 3,77 | 3,78 | 426 | 77.208.600 |
| 10/3/2025 | 3,79 | 3,80 | +0,53% | 3,78 | 3,83 | 3,80 | 3,80 | 3,82 | 265 | 61.046.200 |
| 7/3/2025 | 3,70 | 3,78 | +0,80% | 3,70 | 3,81 | 3,77 | 3,78 | 3,80 | 639 | 99.094.600 |
| 6/3/2025 | 3,72 | 3,75 | +0,81% | 3,70 | 3,79 | 3,74 | 3,72 | 3,75 | 506 | 88.364.700 |
| 5/3/2025 | 3,87 | 3,72 | -0,53% | 3,70 | 3,87 | 3,75 | 3,72 | 3,74 | 393 | 77.044.400 |
| 28/2/2025 | 3,70 | 3,74 | +1,08% | 3,69 | 3,77 | 3,72 | 3,73 | 3,75 | 1.519 | 178.981.400 |
| 27/2/2025 | 3,71 | 3,70 | -0,27% | 3,70 | 3,77 | 3,72 | 3,70 | 3,75 | 721 | 114.552.800 |
| 26/2/2025 | 3,71 | 3,71 | +0,54% | 3,67 | 3,75 | 3,69 | 3,68 | 3,71 | 421 | 97.952.100 |
| 25/2/2025 | 3,75 | 3,69 | -0,81% | 3,67 | 3,77 | 3,72 | 3,69 | 3,73 | 484 | 90.409.700 |
| 24/2/2025 | 3,76 | 3,72 | -0,53% | 3,71 | 3,79 | 3,72 | 3,71 | 3,72 | 295 | 418.696.000 |
| 21/2/2025 | 3,80 | 3,74 | -0,80% | 3,74 | 3,80 | 3,77 | 3,74 | 3,79 | 318 | 72.267.400 |
| 20/2/2025 | 3,81 | 3,77 | -1,05% | 3,75 | 3,82 | 3,78 | 3,76 | 3,77 | 378 | 99.798.000 |
| 19/2/2025 | 3,87 | 3,81 | -1,80% | 3,81 | 3,90 | 3,85 | 3,81 | 3,86 | 576 | 76.255.200 |
| 18/2/2025 | 3,91 | 3,88 | -1,02% | 3,86 | 3,93 | 3,88 | 3,87 | 3,88 | 391 | 90.541.800 |
| 17/2/2025 | 3,91 | 3,92 | +1,29% | 3,84 | 4,00 | 3,93 | 3,90 | 3,92 | 877 | 204.026.000 |
| 14/2/2025 | 3,74 | 3,87 | +3,48% | 3,74 | 3,89 | 3,82 | 3,81 | 3,88 | 1.001 | 189.126.100 |
| 13/2/2025 | 3,80 | 3,74 | -3,36% | 3,74 | 3,84 | 3,77 | 3,74 | 3,75 | 570 | 152.204.200 |
| 12/2/2025 | 3,85 | 3,87 | -0,26% | 3,79 | 3,87 | 3,83 | 3,82 | 3,87 | 437 | 87.169.200 |
| 11/2/2025 | 3,80 | 3,88 | +0,26% | 3,80 | 3,89 | 3,86 | 3,87 | 3,88 | 284 | 52.356.400 |
| 10/2/2025 | 3,81 | 3,87 | +1,57% | 3,81 | 3,89 | 3,85 | 3,84 | 3,87 | 232 | 61.943.900 |
| 7/2/2025 | 3,79 | 3,81 | -0,52% | 3,79 | 3,86 | 3,83 | 3,81 | 3,84 | 357 | 59.092.500 |
| 6/2/2025 | 3,87 | 3,83 | +0,26% | 3,79 | 3,88 | 3,82 | 3,82 | 3,85 | 403 | 101.306.400 |
| 5/2/2025 | 3,86 | 3,82 | -1,04% | 3,82 | 3,90 | 3,84 | 3,82 | 3,85 | 422 | 92.166.200 |
| 4/2/2025 | 3,87 | 3,86 | -0,26% | 3,83 | 3,92 | 3,88 | 3,86 | 3,88 | 370 | 187.160.800 |
| 3/2/2025 | 3,86 | 3,87 | +0,26% | 3,83 | 3,89 | 3,87 | 3,86 | 3,88 | 781 | 191.000.100 |
| 31/1/2025 | 3,79 | 3,86 | +2,39% | 3,78 | 3,86 | 3,83 | 3,84 | 3,86 | 723 | 168.500.800 |
| 30/1/2025 | 3,68 | 3,77 | +3,29% | 3,68 | 3,78 | 3,75 | 3,76 | 3,77 | 525 | 162.575.700 |
| 29/1/2025 | 3,68 | 3,65 | -0,82% | 3,64 | 3,73 | 3,66 | 3,65 | 3,69 | 496 | 107.477.400 |
| 28/1/2025 | 3,63 | 3,68 | -1,60% | 3,63 | 3,74 | 3,70 | 3,68 | 3,71 | 415 | 82.507.200 |
| 27/1/2025 | 3,67 | 3,74 | +2,19% | 3,65 | 3,76 | 3,72 | 3,72 | 3,74 | 733 | 204.234.000 |
| 24/1/2025 | 3,63 | 3,66 | +1,10% | 3,63 | 3,70 | 3,65 | 3,66 | 3,67 | 622 | 85.917.200 |
| 23/1/2025 | 3,72 | 3,62 | -1,90% | 3,62 | 3,74 | 3,68 | 3,62 | 3,69 | 655 | 129.744.500 |
| 22/1/2025 | 3,61 | 3,69 | +1,37% | 3,61 | 3,70 | 3,66 | 3,67 | 3,69 | 568 | 101.979.500 |
| 21/1/2025 | 3,68 | 3,64 | -2,41% | 3,63 | 3,73 | 3,66 | 3,64 | 3,66 | 1.167 | 148.242.000 |
| 20/1/2025 | 3,71 | 3,73 | +1,36% | 3,64 | 3,74 | 3,70 | 3,71 | 3,73 | 404 | 120.672.300 |