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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 3,29 | 3,18 | -3,05% | 3,16 | 3,32 | 3,19 | 3,17 | 3,18 | 633 | 2.735.676 |
| 2/6/2026 | 3,26 | 3,28 | -0,61% | 3,22 | 3,32 | 3,25 | 3,25 | 3,28 | 433 | 2.060.695 |
| 1/6/2026 | 3,28 | 3,30 | -0,30% | 3,22 | 3,31 | 3,26 | 3,28 | 3,30 | 605 | 2.664.649 |
| 29/5/2026 | 3,31 | 3,31 | +0,30% | 3,26 | 3,32 | 3,27 | 3,30 | 3,31 | 479 | 2.176.014 |
| 28/5/2026 | 3,32 | 3,30 | 0,00% | 3,26 | 3,32 | 3,29 | 3,28 | 3,30 | 393 | 1.834.509 |
| 27/5/2026 | 3,33 | 3,30 | -0,30% | 3,28 | 3,35 | 3,30 | 3,29 | 3,30 | 451 | 2.110.102 |
| 26/5/2026 | 3,34 | 3,31 | +0,30% | 3,27 | 3,34 | 3,29 | 3,30 | 3,31 | 408 | 2.009.275 |
| 25/5/2026 | 3,28 | 3,30 | +0,61% | 3,27 | 3,36 | 3,30 | 3,29 | 3,30 | 526 | 2.473.358 |
| 22/5/2026 | 3,31 | 3,28 | -0,91% | 3,23 | 3,31 | 3,26 | 3,26 | 3,28 | 471 | 1.999.997 |
| 21/5/2026 | 3,25 | 3,31 | +0,91% | 3,19 | 3,31 | 3,25 | 3,28 | 3,31 | 436 | 1.917.859 |
| 20/5/2026 | 3,17 | 3,28 | +3,80% | 3,15 | 3,28 | 3,21 | 3,26 | 3,28 | 485 | 2.288.436 |
| 19/5/2026 | 3,25 | 3,16 | -2,17% | 3,13 | 3,25 | 3,17 | 3,13 | 3,16 | 682 | 3.344.118 |
| 18/5/2026 | 3,22 | 3,23 | -0,62% | 3,18 | 3,25 | 3,21 | 3,21 | 3,23 | 617 | 2.465.183 |
| 15/5/2026 | 3,26 | 3,25 | +0,93% | 3,15 | 3,27 | 3,21 | 3,22 | 3,25 | 690 | 3.134.261 |
| 14/5/2026 | 3,12 | 3,22 | +2,55% | 3,12 | 3,23 | 3,18 | 3,19 | 3,22 | 491 | 2.069.716 |
| 13/5/2026 | 3,20 | 3,14 | -0,63% | 3,12 | 3,20 | 3,16 | 3,13 | 3,14 | 734 | 3.623.100 |
| 12/5/2026 | 3,26 | 3,16 | -1,86% | 3,14 | 3,27 | 3,17 | 3,16 | 3,18 | 830 | 3.805.103 |
| 11/5/2026 | 3,34 | 3,22 | -2,72% | 3,18 | 3,34 | 3,23 | 3,19 | 3,22 | 1.345 | 5.710.200 |
| 8/5/2026 | 3,34 | 3,31 | +0,30% | 3,29 | 3,34 | 3,31 | 3,30 | 3,31 | 854 | 3.219.038 |
| 7/5/2026 | 3,37 | 3,30 | -1,20% | 3,29 | 3,37 | 3,31 | 3,30 | 3,33 | 884 | 3.987.101 |
| 6/5/2026 | 3,35 | 3,34 | -0,60% | 3,34 | 3,39 | 3,36 | 3,34 | 3,35 | 583 | 3.093.483 |
| 5/5/2026 | 3,37 | 3,36 | -0,30% | 3,32 | 3,37 | 3,34 | 3,33 | 3,36 | 648 | 3.114.430 |
| 4/5/2026 | 3,40 | 3,37 | -1,17% | 3,33 | 3,43 | 3,36 | 3,36 | 3,37 | 1.031 | 4.677.346 |
| 30/4/2026 | 3,40 | 3,41 | +0,29% | 3,34 | 3,42 | 3,38 | 3,40 | 3,41 | 761 | 4.069.232 |
| 29/4/2026 | 3,48 | 3,40 | -2,86% | 3,39 | 3,48 | 3,41 | 3,39 | 3,40 | 840 | 3.804.399 |
| 28/4/2026 | 3,48 | 3,50 | +0,29% | 3,43 | 3,50 | 3,46 | 3,49 | 3,50 | 535 | 2.507.499 |
| 27/4/2026 | 3,55 | 3,49 | -1,41% | 3,47 | 3,55 | 3,50 | 3,48 | 3,51 | 820 | 3.176.534 |
| 24/4/2026 | 3,59 | 3,54 | -0,28% | 3,49 | 3,59 | 3,51 | 3,54 | 3,55 | 658 | 3.116.616 |
| 23/4/2026 | 3,64 | 3,55 | -1,66% | 3,53 | 3,64 | 3,56 | 3,54 | 3,56 | 542 | 2.638.417 |
| 22/4/2026 | 3,66 | 3,61 | -0,28% | 3,55 | 3,66 | 3,57 | 3,57 | 3,61 | 739 | 3.888.111 |
| 20/4/2026 | 3,70 | 3,62 | -1,09% | 3,56 | 3,70 | 3,61 | 3,59 | 3,62 | 738 | 3.569.409 |
| 17/4/2026 | 3,68 | 3,66 | 0,00% | 3,60 | 3,70 | 3,63 | 3,63 | 3,66 | 631 | 3.396.058 |
| 16/4/2026 | 3,68 | 3,66 | +0,27% | 3,63 | 3,70 | 3,66 | 3,65 | 3,66 | 491 | 2.678.459 |
| 15/4/2026 | 3,66 | 3,65 | +0,27% | 3,60 | 3,67 | 3,62 | 3,62 | 3,65 | 627 | 2.940.849 |
| 14/4/2026 | 3,59 | 3,64 | +1,11% | 3,56 | 3,65 | 3,61 | 3,61 | 3,64 | 633 | 3.156.944 |
| 13/4/2026 | 3,52 | 3,60 | +1,41% | 3,47 | 3,60 | 3,54 | 3,58 | 3,60 | 712 | 3.909.559 |
| 10/4/2026 | 3,59 | 3,55 | -0,28% | 3,51 | 3,60 | 3,54 | 3,53 | 3,55 | 720 | 3.578.288 |
| 9/4/2026 | 3,57 | 3,56 | +1,14% | 3,48 | 3,58 | 3,51 | 3,55 | 3,56 | 660 | 2.856.101 |
| 8/4/2026 | 3,50 | 3,52 | +2,33% | 3,49 | 3,58 | 3,53 | 3,51 | 3,52 | 779 | 4.440.520 |
| 7/4/2026 | 3,53 | 3,44 | -0,86% | 3,41 | 3,53 | 3,44 | 3,43 | 3,44 | 781 | 3.691.599 |
| 6/4/2026 | 3,49 | 3,47 | -0,86% | 3,44 | 3,50 | 3,46 | 3,47 | 3,49 | 727 | 3.409.289 |
| 2/4/2026 | 3,49 | 3,50 | +0,57% | 3,40 | 3,50 | 3,46 | 3,46 | 3,50 | 555 | 2.816.321 |
| 1/4/2026 | 3,50 | 3,48 | +0,58% | 3,44 | 3,55 | 3,50 | 3,48 | 3,50 | 673 | 3.344.180 |
| 31/3/2026 | 3,41 | 3,46 | +2,67% | 3,37 | 3,46 | 3,42 | 3,44 | 3,46 | 602 | 3.415.748 |
| 30/3/2026 | 3,42 | 3,37 | -0,30% | 3,33 | 3,44 | 3,36 | 3,35 | 3,37 | 773 | 3.814.912 |
| 27/3/2026 | 3,42 | 3,38 | -0,59% | 3,33 | 3,42 | 3,36 | 3,35 | 3,38 | 894 | 4.220.761 |
| 26/3/2026 | 3,46 | 3,40 | -2,58% | 3,37 | 3,47 | 3,41 | 3,38 | 3,40 | 1.198 | 6.239.273 |
| 25/3/2026 | 3,45 | 3,49 | +0,87% | 3,44 | 3,50 | 3,46 | 3,46 | 3,49 | 715 | 3.249.042 |
| 24/3/2026 | 3,53 | 3,46 | -3,35% | 3,41 | 3,53 | 3,44 | 3,42 | 3,46 | 926 | 4.618.765 |
| 23/3/2026 | 3,53 | 3,58 | +2,58% | 3,45 | 3,58 | 3,52 | 3,53 | 3,57 | 716 | 3.690.316 |
| 20/3/2026 | 3,62 | 3,49 | -1,97% | 3,43 | 3,62 | 3,48 | 3,48 | 3,49 | 1.272 | 5.997.454 |
| 19/3/2026 | 3,65 | 3,56 | -2,47% | 3,47 | 3,68 | 3,54 | 3,53 | 3,56 | 1.350 | 7.288.808 |
| 18/3/2026 | 3,66 | 3,65 | -0,82% | 3,62 | 3,68 | 3,64 | 3,62 | 3,65 | 614 | 2.881.032 |
| 17/3/2026 | 3,71 | 3,68 | +0,27% | 3,64 | 3,76 | 3,67 | 3,68 | 3,69 | 689 | 3.096.384 |
| 16/3/2026 | 3,71 | 3,67 | +0,27% | 3,64 | 3,75 | 3,68 | 3,67 | 3,70 | 641 | 3.265.275 |
| 13/3/2026 | 3,74 | 3,66 | -0,27% | 3,62 | 3,74 | 3,66 | 3,62 | 3,66 | 988 | 4.663.694 |
| 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 |