Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 3,75 | 3,67 | -1,61% | 3,63 | 3,75 | 3,67 | 3,67 | 3,71 | 697 | 3.426.774 |
| 11/3/2026 | 3,84 | 3,73 | -0,80% | 3,70 | 3,88 | 3,74 | 3,72 | 3,76 | 702 | 3.483.751 |
| 10/3/2026 | 3,80 | 3,76 | +0,53% | 3,72 | 3,86 | 3,78 | 3,76 | 3,82 | 518 | 2.667.531 |
| 9/3/2026 | 3,75 | 3,74 | -0,27% | 3,65 | 3,78 | 3,68 | 3,74 | 3,75 | 1.000 | 5.012.948 |
| 6/3/2026 | 3,85 | 3,75 | -2,34% | 3,69 | 3,85 | 3,74 | 3,73 | 3,75 | 1.268 | 6.584.037 |
| 5/3/2026 | 3,95 | 3,84 | -1,79% | 3,80 | 3,95 | 3,83 | 3,82 | 3,84 | 750 | 3.987.584 |
| 4/3/2026 | 3,86 | 3,91 | +1,56% | 3,84 | 3,93 | 3,87 | 3,89 | 3,91 | 585 | 3.352.005 |
| 3/3/2026 | 4,05 | 3,85 | -3,99% | 3,81 | 4,05 | 3,86 | 3,81 | 3,85 | 1.275 | 7.122.114 |
| 2/3/2026 | 4,09 | 4,01 | -0,74% | 3,93 | 4,11 | 3,98 | 3,97 | 4,01 | 942 | 5.286.955 |
| 27/2/2026 | 4,06 | 4,04 | -0,98% | 3,98 | 4,07 | 4,02 | 4,02 | 4,04 | 742 | 3.509.377 |
| 26/2/2026 | 4,12 | 4,08 | 0,00% | 4,03 | 4,12 | 4,06 | 4,05 | 4,09 | 1.111 | 3.266.566 |
| 25/2/2026 | 4,11 | 4,08 | +0,49% | 4,05 | 4,13 | 4,08 | 4,05 | 4,08 | 629 | 3.694.634 |
| 24/2/2026 | 4,09 | 4,06 | 0,00% | 3,98 | 4,09 | 4,02 | 4,06 | 4,07 | 494 | 2.572.127 |
| 23/2/2026 | 4,10 | 4,06 | +0,25% | 3,99 | 4,10 | 4,03 | 4,02 | 4,06 | 622 | 3.377.794 |
| 20/2/2026 | 4,03 | 4,05 | +0,75% | 3,94 | 4,05 | 3,98 | 4,03 | 4,05 | 663 | 3.248.593 |
| 19/2/2026 | 4,02 | 4,02 | +1,01% | 3,91 | 4,02 | 3,96 | 3,98 | 4,02 | 649 | 2.806.806 |
| 18/2/2026 | 3,98 | 3,98 | +0,76% | 3,91 | 4,01 | 3,95 | 3,93 | 3,98 | 802 | 3.372.200 |
| 13/2/2026 | 4,01 | 3,95 | -1,00% | 3,90 | 4,01 | 3,93 | 3,92 | 3,95 | 754 | 3.115.618 |
| 11/2/2026 | 4,01 | 3,99 | -0,75% | 3,96 | 4,06 | 4,00 | 3,99 | 4,05 | 412 | 2.693.170 |
| 10/2/2026 | 4,01 | 4,02 | 0,00% | 3,93 | 4,04 | 3,99 | 3,98 | 4,00 | 470 | 2.370.594 |
| 9/2/2026 | 4,03 | 4,02 | +0,75% | 3,95 | 4,05 | 4,01 | 3,98 | 4,02 | 654 | 3.034.886 |
| 6/2/2026 | 3,98 | 3,99 | +1,01% | 3,88 | 3,99 | 3,92 | 3,97 | 3,99 | 530 | 2.801.370 |
| 5/2/2026 | 3,98 | 3,95 | +0,25% | 3,91 | 4,00 | 3,95 | 3,91 | 3,95 | 463 | 2.527.105 |
| 4/2/2026 | 4,06 | 3,94 | -2,48% | 3,88 | 4,06 | 3,95 | 3,90 | 3,94 | 832 | 5.004.456 |
| 3/2/2026 | 4,00 | 4,04 | +1,51% | 3,96 | 4,06 | 4,02 | 4,01 | 4,04 | 551 | 3.138.000 |
| 2/2/2026 | 4,00 | 3,98 | -0,50% | 3,94 | 4,02 | 3,97 | 3,95 | 3,96 | 777 | 4.029.255 |
| 30/1/2026 | 3,98 | 4,00 | +1,27% | 3,93 | 4,00 | 3,97 | 3,96 | 4,00 | 861 | 3.131.478 |
| 29/1/2026 | 4,03 | 3,95 | -1,00% | 3,90 | 4,04 | 3,96 | 3,95 | 4,00 | 1.963 | 4.114.936 |
| 28/1/2026 | 4,03 | 3,99 | -0,50% | 3,95 | 4,08 | 3,99 | 3,99 | 4,01 | 719 | 3.716.107 |
| 27/1/2026 | 3,94 | 4,01 | +3,35% | 3,92 | 4,01 | 3,98 | 3,98 | 4,01 | 590 | 2.945.572 |
| 26/1/2026 | 3,94 | 3,88 | +0,78% | 3,85 | 3,98 | 3,89 | 3,88 | 3,96 | 782 | 4.464.847 |
| 23/1/2026 | 3,80 | 3,85 | +1,32% | 3,77 | 3,92 | 3,84 | 3,85 | 3,90 | 714 | 4.067.845 |
| 22/1/2026 | 3,69 | 3,80 | +4,11% | 3,68 | 3,80 | 3,74 | 3,76 | 3,80 | 708 | 3.781.441 |
| 21/1/2026 | 3,66 | 3,65 | +1,39% | 3,62 | 3,69 | 3,64 | 3,65 | 3,67 | 595 | 3.465.147 |
| 20/1/2026 | 3,63 | 3,60 | -0,28% | 3,58 | 3,67 | 3,60 | 3,60 | 3,69 | 725 | 3.196.275 |
| 19/1/2026 | 3,64 | 3,61 | -0,82% | 3,60 | 3,66 | 3,61 | 3,60 | 3,61 | 887 | 4.490.843 |
| 16/1/2026 | 3,70 | 3,64 | -0,55% | 3,60 | 3,71 | 3,65 | 3,63 | 3,64 | 866 | 4.246.115 |
| 15/1/2026 | 3,67 | 3,66 | +0,55% | 3,66 | 3,73 | 3,69 | 3,66 | 3,70 | 798 | 4.310.813 |
| 14/1/2026 | 3,70 | 3,64 | -0,82% | 3,61 | 3,70 | 3,64 | 3,63 | 3,64 | 688 | 3.143.508 |
| 13/1/2026 | 3,71 | 3,67 | -0,81% | 3,61 | 3,71 | 3,65 | 3,63 | 3,67 | 838 | 3.652.797 |
| 12/1/2026 | 3,74 | 3,70 | -0,80% | 3,67 | 3,75 | 3,69 | 3,70 | 3,74 | 755 | 3.238.465 |
| 9/1/2026 | 3,65 | 3,73 | +1,36% | 3,64 | 3,75 | 3,69 | 3,70 | 3,73 | 701 | 3.797.885 |
| 8/1/2026 | 3,73 | 3,68 | +0,27% | 3,65 | 3,73 | 3,69 | 3,67 | 3,68 | 873 | 4.909.985 |
| 7/1/2026 | 3,76 | 3,67 | -2,39% | 3,67 | 3,80 | 3,70 | 3,69 | 3,71 | 967 | 4.753.915 |
| 6/1/2026 | 3,84 | 3,76 | -2,08% | 3,71 | 3,84 | 3,78 | 3,75 | 3,76 | 925 | 4.692.025 |
| 5/1/2026 | 3,85 | 3,84 | +1,32% | 3,76 | 3,85 | 3,80 | 3,80 | 3,84 | 760 | 3.835.184 |
| 2/1/2026 | 3,84 | 3,79 | -0,26% | 3,77 | 3,85 | 3,80 | 3,79 | 3,81 | 1.029 | 6.180.594 |
| 30/12/2025 | 3,78 | 3,80 | +1,60% | 3,72 | 3,82 | 3,78 | 3,77 | 3,80 | 1.079 | 6.121.288 |
| 29/12/2025 | 3,76 | 3,74 | -0,27% | 3,68 | 3,79 | 3,72 | 3,73 | 3,74 | 1.685 | 8.665.842 |
| 26/12/2025 | 3,70 | 3,75 | +2,46% | 3,63 | 3,75 | 3,70 | 3,73 | 3,75 | 939 | 4.858.853 |
| 23/12/2025 | 3,65 | 3,66 | +1,10% | 3,57 | 3,68 | 3,63 | 3,65 | 3,66 | 841 | 4.531.254 |
| 22/12/2025 | 3,71 | 3,62 | -1,36% | 3,55 | 3,71 | 3,59 | 3,60 | 3,62 | 1.262 | 6.190.780 |
| 19/12/2025 | 3,68 | 3,67 | +0,82% | 3,60 | 3,68 | 3,63 | 3,64 | 3,67 | 1.120 | 4.706.091 |
| 18/12/2025 | 3,60 | 3,64 | +1,11% | 3,56 | 3,65 | 3,60 | 3,60 | 3,64 | 2.109 | 5.845.993 |
| 17/12/2025 | 3,80 | 3,60 | -12,62% | 3,59 | 3,90 | 3,66 | 3,59 | 3,60 | 1.567 | 8.523.697 |
| 16/12/2025 | 4,21 | 4,12 | -1,44% | 4,06 | 4,21 | 4,10 | 4,09 | 4,12 | 1.310 | 8.552.542 |
| 15/12/2025 | 4,20 | 4,18 | +0,72% | 4,13 | 4,25 | 4,16 | 4,17 | 4,18 | 1.227 | 8.515.613 |
| 12/12/2025 | 4,22 | 4,15 | -0,48% | 4,11 | 4,22 | 4,15 | 4,14 | 4,16 | 883 | 5.403.754 |
| 11/12/2025 | 4,20 | 4,17 | -0,24% | 4,13 | 4,20 | 4,16 | 4,15 | 4,17 | 768 | 4.501.101 |
| 10/12/2025 | 4,22 | 4,18 | +0,24% | 4,12 | 4,22 | 4,14 | 4,14 | 4,18 | 571 | 3.693.826 |
| 9/12/2025 | 4,18 | 4,17 | 0,00% | 4,06 | 4,18 | 4,12 | 4,13 | 4,17 | 680 | 3.834.103 |
| 8/12/2025 | 4,11 | 4,17 | +3,22% | 4,09 | 4,19 | 4,14 | 4,14 | 4,17 | 1.018 | 5.859.328 |
| 5/12/2025 | 4,20 | 4,04 | -2,65% | 3,98 | 4,20 | 4,06 | 3,99 | 4,04 | 1.386 | 9.209.787 |
| 4/12/2025 | 4,16 | 4,15 | +0,97% | 4,09 | 4,21 | 4,15 | 4,12 | 4,15 | 868 | 5.727.112 |
| 3/12/2025 | 4,20 | 4,11 | -0,96% | 4,09 | 4,22 | 4,13 | 4,10 | 4,11 | 1.062 | 7.330.617 |
| 2/12/2025 | 4,00 | 4,15 | +8,07% | 4,00 | 4,22 | 4,15 | 4,15 | 4,16 | 1.191 | 7.474.674 |
| 1/12/2025 | 3,90 | 3,84 | -0,52% | 3,80 | 3,94 | 3,85 | 3,84 | 3,86 | 819 | 3.910.947 |
| 28/11/2025 | 3,83 | 3,86 | +1,58% | 3,77 | 3,86 | 3,81 | 3,85 | 3,86 | 595 | 2.667.578 |
| 27/11/2025 | 3,83 | 3,80 | +0,26% | 3,74 | 3,84 | 3,77 | 3,77 | 3,80 | 520 | 2.379.282 |
| 26/11/2025 | 3,78 | 3,79 | +0,26% | 3,73 | 3,84 | 3,79 | 3,76 | 3,79 | 535 | 2.561.640 |
| 25/11/2025 | 3,85 | 3,78 | -1,31% | 3,71 | 3,85 | 3,76 | 3,72 | 3,78 | 569 | 2.923.096 |
| 24/11/2025 | 3,76 | 3,83 | +2,68% | 3,72 | 3,83 | 3,76 | 3,79 | 3,83 | 663 | 2.433.089 |
| 21/11/2025 | 3,77 | 3,73 | 0,00% | 3,70 | 3,78 | 3,73 | 3,73 | 3,75 | 589 | 2.732.179 |
| 19/11/2025 | 3,79 | 3,73 | -1,32% | 3,73 | 3,79 | 3,75 | 3,73 | 3,77 | 614 | 2.623.927 |
| 18/11/2025 | 3,79 | 3,78 | +0,27% | 3,73 | 3,79 | 3,76 | 3,76 | 3,78 | 615 | 2.336.425 |
| 17/11/2025 | 3,80 | 3,77 | -0,79% | 3,74 | 3,82 | 3,78 | 3,77 | 3,81 | 691 | 3.050.497 |
| 14/11/2025 | 3,79 | 3,80 | +1,33% | 3,72 | 3,81 | 3,76 | 3,76 | 3,81 | 752 | 3.452.957 |
| 13/11/2025 | 3,87 | 3,75 | -2,34% | 3,75 | 3,87 | 3,78 | 3,75 | 3,77 | 722 | 3.297.223 |
| 12/11/2025 | 3,87 | 3,84 | +0,26% | 3,76 | 3,90 | 3,81 | 3,79 | 3,82 | 1.099 | 3.110.972 |
| 11/11/2025 | 3,83 | 3,83 | +1,59% | 3,79 | 3,89 | 3,84 | 3,83 | 3,84 | 423 | 2.085.390 |
| 10/11/2025 | 3,87 | 3,77 | -1,57% | 3,77 | 3,90 | 3,83 | 3,77 | 3,79 | 721 | 3.227.444 |
| 7/11/2025 | 3,91 | 3,83 | -1,03% | 3,81 | 3,91 | 3,84 | 3,83 | 3,89 | 508 | 2.567.851 |
| 6/11/2025 | 3,97 | 3,87 | -1,53% | 3,87 | 3,97 | 3,90 | 3,87 | 3,91 | 425 | 2.132.054 |
| 5/11/2025 | 3,88 | 3,93 | +1,81% | 3,79 | 3,96 | 3,86 | 3,93 | 3,96 | 435 | 2.046.895 |
| 4/11/2025 | 3,95 | 3,86 | -1,28% | 3,81 | 3,95 | 3,85 | 3,83 | 3,86 | 547 | 2.890.127 |
| 3/11/2025 | 3,98 | 3,91 | -0,76% | 3,88 | 3,99 | 3,91 | 3,88 | 3,91 | 697 | 3.213.686 |
| 31/10/2025 | 3,93 | 3,94 | +1,03% | 3,88 | 3,99 | 3,93 | 3,94 | 3,99 | 359 | 1.792.182 |
| 30/10/2025 | 3,94 | 3,90 | 0,00% | 3,88 | 3,95 | 3,92 | 3,90 | 3,95 | 304 | 1.471.836 |
| 29/10/2025 | 3,92 | 3,90 | -0,26% | 3,88 | 3,94 | 3,91 | 3,90 | 3,92 | 470 | 1.883.541 |
| 28/10/2025 | 3,87 | 3,91 | +2,09% | 3,79 | 3,92 | 3,85 | 3,88 | 3,91 | 462 | 2.133.957 |
| 27/10/2025 | 3,86 | 3,83 | +0,52% | 3,83 | 3,91 | 3,86 | 3,83 | 3,86 | 503 | 2.179.758 |
| 24/10/2025 | 3,86 | 3,81 | -0,52% | 3,81 | 3,86 | 3,83 | 3,81 | 3,84 | 365 | 1.532.301 |
| 23/10/2025 | 3,84 | 3,83 | +0,79% | 3,77 | 3,84 | 3,80 | 3,81 | 3,83 | 324 | 1.426.409 |
| 22/10/2025 | 3,84 | 3,80 | -0,26% | 3,77 | 3,85 | 3,81 | 3,80 | 3,84 | 361 | 1.418.908 |
| 21/10/2025 | 3,89 | 3,81 | -0,78% | 3,78 | 3,89 | 3,81 | 3,80 | 3,81 | 472 | 1.922.814 |
| 20/10/2025 | 3,84 | 3,84 | +1,86% | 3,80 | 3,85 | 3,82 | 3,80 | 3,84 | 433 | 2.078.814 |
| 17/10/2025 | 3,87 | 3,77 | -1,57% | 3,77 | 3,87 | 3,80 | 3,77 | 3,78 | 483 | 1.919.520 |
| 16/10/2025 | 3,83 | 3,83 | +1,32% | 3,77 | 3,86 | 3,80 | 3,78 | 3,83 | 493 | 1.674.032 |
| 15/10/2025 | 3,73 | 3,78 | 0,00% | 3,73 | 3,84 | 3,79 | 3,78 | 3,84 | 567 | 2.059.345 |
| 14/10/2025 | 3,83 | 3,78 | -1,31% | 3,71 | 3,83 | 3,75 | 3,74 | 3,78 | 719 | 3.109.197 |
| 13/10/2025 | 3,85 | 3,83 | -2,05% | 3,76 | 3,91 | 3,83 | 3,76 | 3,85 | 661 | 2.930.950 |
| 10/10/2025 | 3,89 | 3,91 | +0,77% | 3,80 | 3,91 | 3,84 | 3,87 | 3,91 | 408 | 2.009.073 |
| 9/10/2025 | 3,90 | 3,88 | -1,27% | 3,84 | 3,98 | 3,88 | 3,85 | 3,88 | 534 | 2.114.542 |
| 8/10/2025 | 3,94 | 3,93 | +1,03% | 3,87 | 3,96 | 3,91 | 3,89 | 3,93 | 447 | 1.977.258 |
| 7/10/2025 | 3,97 | 3,89 | -1,52% | 3,85 | 3,97 | 3,89 | 3,87 | 3,89 | 646 | 3.278.981 |
| 6/10/2025 | 4,08 | 3,95 | -1,99% | 3,94 | 4,09 | 3,98 | 3,95 | 3,98 | 649 | 3.399.258 |
| 3/10/2025 | 4,01 | 4,03 | +0,75% | 3,92 | 4,07 | 3,99 | 3,99 | 4,03 | 502 | 2.221.628 |
| 2/10/2025 | 4,22 | 4,00 | -4,08% | 3,97 | 4,22 | 4,03 | 3,97 | 4,00 | 552 | 2.871.122 |
| 1/10/2025 | 4,21 | 4,17 | -1,18% | 4,10 | 4,24 | 4,14 | 4,17 | 4,18 | 718 | 3.259.285 |
| 30/9/2025 | 4,21 | 4,22 | +0,48% | 4,16 | 4,25 | 4,20 | 4,20 | 4,22 | 640 | 3.844.917 |
| 29/9/2025 | 4,12 | 4,20 | +1,45% | 4,07 | 4,25 | 4,16 | 4,16 | 4,20 | 574 | 3.170.495 |
| 26/9/2025 | 4,10 | 4,14 | +1,97% | 4,04 | 4,14 | 4,08 | 4,09 | 4,14 | 478 | 2.828.069 |
| 25/9/2025 | 4,07 | 4,06 | +2,01% | 4,00 | 4,09 | 4,05 | 4,02 | 4,06 | 539 | 3.469.014 |
| 24/9/2025 | 3,89 | 3,98 | +2,58% | 3,83 | 4,05 | 3,92 | 4,03 | 4,05 | 567 | 2.682.887 |
| 23/9/2025 | 3,81 | 3,88 | +3,19% | 3,76 | 3,88 | 3,81 | 3,84 | 3,88 | 402 | 2.048.947 |
| 22/9/2025 | 3,86 | 3,76 | -2,34% | 3,74 | 3,86 | 3,77 | 3,76 | 3,79 | 781 | 2.867.604 |
| 19/9/2025 | 3,80 | 3,85 | +1,58% | 3,75 | 3,85 | 3,80 | 3,84 | 3,85 | 436 | 2.275.684 |
| 18/9/2025 | 3,83 | 3,79 | 0,00% | 3,75 | 3,83 | 3,76 | 3,76 | 3,79 | 406 | 1.994.924 |
| 17/9/2025 | 3,78 | 3,79 | +1,34% | 3,74 | 3,83 | 3,76 | 3,76 | 3,79 | 508 | 2.462.935 |
| 16/9/2025 | 3,76 | 3,74 | -0,53% | 3,73 | 3,82 | 3,76 | 3,74 | 3,77 | 637 | 2.981.703 |
| 15/9/2025 | 3,80 | 3,76 | -2,08% | 3,75 | 3,84 | 3,78 | 3,76 | 3,78 | 730 | 3.354.825 |