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.
MELK3F - MELNICK - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 3,77 | 3,72 | +0,81% | 3,64 | 3,77 | 3,69 | 3,69 | 3,72 | 163 | 956.108 |
| 20/1/2025 | 3,70 | 3,69 | -1,60% | 3,63 | 3,76 | 3,69 | 3,66 | 3,74 | 147 | 1.058.430 |
| 17/1/2025 | 3,81 | 3,75 | -1,32% | 3,64 | 3,82 | 3,73 | 3,69 | 3,77 | 314 | 1.294.805 |
| 16/1/2025 | 3,68 | 3,80 | +4,97% | 3,67 | 3,80 | 3,75 | 3,79 | 3,80 | 285 | 1.042.517 |
| 15/1/2025 | 3,47 | 3,62 | +1,97% | 3,47 | 3,66 | 3,59 | 3,60 | 3,66 | 138 | 610.371 |
| 14/1/2025 | 3,53 | 3,55 | +1,72% | 3,45 | 3,55 | 3,49 | 3,51 | 3,55 | 190 | 593.049 |
| 13/1/2025 | 3,57 | 3,49 | -2,24% | 3,43 | 3,61 | 3,48 | 3,46 | 3,50 | 242 | 850.617 |
| 10/1/2025 | 3,54 | 3,57 | +1,13% | 3,50 | 3,58 | 3,53 | 3,53 | 3,57 | 168 | 553.545 |
| 9/1/2025 | 3,59 | 3,53 | -0,56% | 3,53 | 3,62 | 3,56 | 3,53 | 3,60 | 168 | 581.338 |
| 8/1/2025 | 3,61 | 3,55 | -0,56% | 3,49 | 3,62 | 3,56 | 3,53 | 3,55 | 137 | 636.219 |
| 7/1/2025 | 3,56 | 3,57 | 0,00% | 3,51 | 3,66 | 3,54 | 3,53 | 3,59 | 209 | 704.301 |
| 6/1/2025 | 3,56 | 3,57 | +1,13% | 3,46 | 3,58 | 3,52 | 3,54 | 3,57 | 205 | 838.663 |
| 3/1/2025 | 3,51 | 3,53 | +1,73% | 3,44 | 3,53 | 3,47 | 3,46 | 3,53 | 308 | 895.884 |
| 2/1/2025 | 3,61 | 3,47 | -2,80% | 3,44 | 3,61 | 3,50 | 3,46 | 3,55 | 290 | 1.093.834 |
| 30/12/2024 | 3,64 | 3,57 | -0,83% | 3,49 | 3,64 | 3,55 | 3,51 | 3,57 | 339 | 1.252.465 |
| 27/12/2024 | 3,58 | 3,60 | +2,27% | 3,45 | 3,60 | 3,52 | 3,52 | 3,60 | 533 | 1.723.856 |
| 26/12/2024 | 3,61 | 3,52 | -1,40% | 3,48 | 3,63 | 3,54 | 3,56 | 3,57 | 253 | 1.099.188 |
| 23/12/2024 | 3,57 | 3,57 | +0,85% | 3,45 | 3,58 | 3,52 | 3,53 | 3,57 | 300 | 1.152.546 |
| 20/12/2024 | 3,36 | 3,54 | +3,81% | 3,36 | 3,56 | 3,47 | 3,50 | 3,54 | 267 | 1.134.615 |
| 19/12/2024 | 3,40 | 3,41 | +1,49% | 3,31 | 3,41 | 3,36 | 3,38 | 3,41 | 219 | 855.731 |
| 18/12/2024 | 3,52 | 3,36 | -4,27% | 3,35 | 3,54 | 3,40 | 3,34 | 3,36 | 391 | 1.546.685 |
| 17/12/2024 | 3,66 | 3,51 | -9,07% | 3,44 | 3,66 | 3,53 | 3,48 | 3,51 | 300 | 1.574.933 |
| 16/12/2024 | 3,96 | 3,86 | -1,78% | 3,80 | 3,96 | 3,88 | 3,84 | 3,86 | 615 | 4.166.745 |
| 13/12/2024 | 3,74 | 3,93 | +6,22% | 3,74 | 3,95 | 3,88 | 3,93 | 3,94 | 877 | 5.286.933 |
| 12/12/2024 | 3,52 | 3,70 | +6,94% | 3,52 | 3,76 | 3,64 | 3,70 | 3,71 | 368 | 1.690.009 |
| 11/12/2024 | 3,39 | 3,46 | +2,06% | 3,39 | 3,51 | 3,42 | 3,46 | 3,52 | 460 | 1.481.650 |
| 10/12/2024 | 3,49 | 3,39 | -1,74% | 3,38 | 3,49 | 3,41 | 3,41 | 3,43 | 141 | 832.996 |
| 9/12/2024 | 3,48 | 3,45 | +0,29% | 3,39 | 3,48 | 3,41 | 3,39 | 3,44 | 117 | 504.411 |
| 6/12/2024 | 3,52 | 3,44 | -1,99% | 3,37 | 3,52 | 3,40 | 3,38 | 3,44 | 252 | 840.284 |
| 5/12/2024 | 3,48 | 3,51 | +2,93% | 3,38 | 3,51 | 3,44 | 3,43 | 3,51 | 180 | 624.641 |
| 4/12/2024 | 3,45 | 3,41 | -0,58% | 3,37 | 3,45 | 3,41 | 3,41 | 3,46 | 138 | 585.579 |
| 3/12/2024 | 3,40 | 3,43 | 0,00% | 3,38 | 3,43 | 3,40 | 3,38 | 3,43 | 219 | 828.171 |
| 2/12/2024 | 3,49 | 3,43 | -1,72% | 3,36 | 3,49 | 3,41 | 3,40 | 3,43 | 804 | 1.132.530 |
| 29/11/2024 | 3,57 | 3,49 | -2,24% | 3,37 | 3,57 | 3,40 | 3,43 | 3,50 | 445 | 1.297.160 |
| 28/11/2024 | 3,72 | 3,57 | -2,99% | 3,42 | 3,72 | 3,48 | 3,43 | 3,51 | 609 | 1.674.162 |
| 27/11/2024 | 3,80 | 3,68 | -5,15% | 3,63 | 3,87 | 3,73 | 3,66 | 3,67 | 301 | 1.039.918 |
| 26/11/2024 | 3,68 | 3,88 | +3,19% | 3,67 | 3,89 | 3,81 | 3,80 | 3,88 | 189 | 1.046.960 |
| 25/11/2024 | 3,68 | 3,76 | +3,30% | 3,65 | 3,76 | 3,70 | 3,73 | 3,76 | 150 | 572.487 |
| 22/11/2024 | 3,65 | 3,64 | +0,28% | 3,57 | 3,68 | 3,62 | 3,62 | 3,69 | 171 | 429.255 |