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: 6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 3,49 | 3,41 | -1,16% | 3,40 | 3,49 | 3,42 | 3,40 | 3,41 | 453 | 1.720.708 |
| 4/6/2025 | 3,48 | 3,45 | +1,47% | 3,39 | 3,48 | 3,43 | 3,45 | 3,47 | 472 | 1.879.949 |
| 3/6/2025 | 3,46 | 3,40 | -0,29% | 3,38 | 3,46 | 3,41 | 3,40 | 3,43 | 482 | 2.025.095 |
| 2/6/2025 | 3,50 | 3,41 | -1,45% | 3,36 | 3,50 | 3,40 | 3,38 | 3,41 | 752 | 3.282.740 |
| 30/5/2025 | 3,49 | 3,46 | +1,17% | 3,36 | 3,49 | 3,40 | 3,42 | 3,46 | 661 | 2.702.734 |
| 29/5/2025 | 3,56 | 3,42 | -2,56% | 3,41 | 3,56 | 3,45 | 3,42 | 3,45 | 793 | 3.305.502 |
| 28/5/2025 | 3,58 | 3,51 | +0,86% | 3,44 | 3,58 | 3,48 | 3,48 | 3,51 | 729 | 3.112.878 |
| 27/5/2025 | 3,55 | 3,48 | -0,85% | 3,47 | 3,56 | 3,51 | 3,47 | 3,53 | 694 | 3.154.425 |
| 26/5/2025 | 3,60 | 3,51 | -1,40% | 3,46 | 3,60 | 3,52 | 3,51 | 3,55 | 770 | 3.546.139 |
| 23/5/2025 | 3,40 | 3,56 | +5,95% | 3,38 | 3,56 | 3,47 | 3,51 | 3,56 | 763 | 3.661.919 |
| 22/5/2025 | 3,36 | 3,36 | +1,51% | 3,35 | 3,45 | 3,39 | 3,39 | 3,42 | 265 | 1.291.889 |
| 21/5/2025 | 3,37 | 3,31 | -0,30% | 3,28 | 3,40 | 3,32 | 3,33 | 3,38 | 377 | 1.560.418 |
| 20/5/2025 | 3,23 | 3,32 | +4,40% | 3,18 | 3,33 | 3,25 | 3,29 | 3,32 | 527 | 1.439.412 |
| 19/5/2025 | 3,23 | 3,18 | -3,05% | 3,16 | 3,28 | 3,19 | 3,18 | 3,21 | 608 | 1.873.299 |
| 16/5/2025 | 3,24 | 3,28 | +2,18% | 3,19 | 3,28 | 3,23 | 3,25 | 3,28 | 494 | 1.548.224 |
| 15/5/2025 | 3,37 | 3,21 | -3,60% | 3,13 | 3,37 | 3,22 | 3,21 | 3,25 | 760 | 3.125.228 |
| 14/5/2025 | 3,39 | 3,33 | -1,77% | 3,33 | 3,43 | 3,38 | 3,33 | 3,42 | 389 | 1.323.295 |
| 13/5/2025 | 3,38 | 3,39 | +1,19% | 3,30 | 3,41 | 3,37 | 3,35 | 3,39 | 394 | 1.327.442 |
| 12/5/2025 | 3,30 | 3,35 | +2,76% | 3,24 | 3,35 | 3,28 | 3,31 | 3,35 | 313 | 1.239.081 |
| 9/5/2025 | 3,33 | 3,26 | -0,91% | 3,22 | 3,33 | 3,25 | 3,23 | 3,26 | 324 | 1.086.204 |
| 8/5/2025 | 3,28 | 3,29 | +1,86% | 3,21 | 3,29 | 3,26 | 3,27 | 3,29 | 188 | 774.817 |
| 7/5/2025 | 3,27 | 3,23 | 0,00% | 3,18 | 3,27 | 3,21 | 3,20 | 3,23 | 342 | 1.195.278 |
| 6/5/2025 | 3,25 | 3,23 | +0,62% | 3,19 | 3,26 | 3,23 | 3,23 | 3,27 | 218 | 940.847 |
| 5/5/2025 | 3,34 | 3,21 | -4,18% | 3,19 | 3,34 | 3,22 | 3,21 | 3,22 | 442 | 1.483.621 |
| 2/5/2025 | 3,27 | 3,35 | -0,59% | 3,20 | 3,36 | 3,23 | 3,25 | 3,35 | 435 | 1.389.729 |
| 29/4/2025 | 3,39 | 3,37 | -0,59% | 3,35 | 3,44 | 3,37 | 3,35 | 3,37 | 196 | 965.443 |
| 28/4/2025 | 3,34 | 3,39 | +2,42% | 3,28 | 3,43 | 3,34 | 3,35 | 3,39 | 238 | 794.819 |
| 25/4/2025 | 3,34 | 3,31 | +0,30% | 3,27 | 3,34 | 3,30 | 3,28 | 3,31 | 279 | 1.022.777 |
| 24/4/2025 | 3,34 | 3,30 | 0,00% | 3,26 | 3,34 | 3,30 | 3,29 | 3,30 | 211 | 855.462 |
| 23/4/2025 | 3,30 | 3,30 | +1,85% | 3,25 | 3,32 | 3,28 | 3,27 | 3,30 | 234 | 898.745 |
| 22/4/2025 | 3,28 | 3,24 | -1,22% | 3,23 | 3,31 | 3,27 | 3,24 | 3,33 | 374 | 986.274 |
| 17/4/2025 | 3,33 | 3,28 | +0,92% | 3,23 | 3,33 | 3,26 | 3,24 | 3,28 | 383 | 939.956 |
| 16/4/2025 | 3,32 | 3,25 | 0,00% | 3,21 | 3,32 | 3,25 | 3,25 | 3,28 | 254 | 1.022.320 |
| 15/4/2025 | 3,23 | 3,25 | -0,31% | 3,23 | 3,30 | 3,26 | 3,25 | 3,30 | 301 | 870.020 |
| 14/4/2025 | 3,32 | 3,26 | -1,21% | 3,24 | 3,33 | 3,27 | 3,26 | 3,30 | 321 | 1.118.857 |
| 11/4/2025 | 3,33 | 3,30 | +0,30% | 3,23 | 3,33 | 3,27 | 3,27 | 3,30 | 214 | 715.175 |
| 10/4/2025 | 3,29 | 3,29 | +1,23% | 3,24 | 3,29 | 3,26 | 3,28 | 3,29 | 179 | 631.504 |
| 9/4/2025 | 3,33 | 3,25 | -0,61% | 3,17 | 3,33 | 3,24 | 3,25 | 3,27 | 253 | 1.105.694 |
| 8/4/2025 | 3,30 | 3,27 | +0,62% | 3,21 | 3,30 | 3,25 | 3,21 | 3,27 | 283 | 940.953 |
| 7/4/2025 | 3,33 | 3,25 | -1,22% | 3,13 | 3,33 | 3,20 | 3,22 | 3,25 | 429 | 1.774.181 |
| 4/4/2025 | 3,39 | 3,29 | -2,08% | 3,22 | 3,39 | 3,25 | 3,24 | 3,29 | 373 | 1.636.970 |
| 3/4/2025 | 3,35 | 3,36 | +1,82% | 3,25 | 3,37 | 3,32 | 3,31 | 3,36 | 231 | 1.143.209 |
| 2/4/2025 | 3,29 | 3,30 | +0,92% | 3,21 | 3,30 | 3,25 | 3,25 | 3,30 | 232 | 994.331 |
| 1/4/2025 | 3,30 | 3,27 | +0,31% | 3,20 | 3,30 | 3,24 | 3,23 | 3,27 | 246 | 1.042.655 |
| 31/3/2025 | 3,34 | 3,26 | -1,21% | 3,19 | 3,34 | 3,24 | 3,26 | 3,27 | 357 | 1.621.783 |
| 28/3/2025 | 3,26 | 3,30 | +1,23% | 3,19 | 3,30 | 3,23 | 3,25 | 3,30 | 495 | 2.161.473 |
| 27/3/2025 | 3,26 | 3,26 | +0,93% | 3,18 | 3,29 | 3,22 | 3,22 | 3,26 | 190 | 957.095 |
| 26/3/2025 | 3,30 | 3,23 | +0,31% | 3,17 | 3,30 | 3,20 | 3,20 | 3,23 | 333 | 1.415.514 |
| 25/3/2025 | 3,27 | 3,22 | +1,58% | 3,17 | 3,27 | 3,21 | 3,19 | 3,22 | 261 | 1.112.833 |
| 24/3/2025 | 3,41 | 3,17 | -5,93% | 3,17 | 3,41 | 3,21 | 3,17 | 3,21 | 416 | 1.799.181 |
| 21/3/2025 | 3,30 | 3,37 | -1,75% | 3,20 | 3,38 | 3,27 | 3,26 | 3,37 | 467 | 2.277.367 |
| 20/3/2025 | 3,45 | 3,43 | 0,00% | 3,23 | 3,46 | 3,34 | 3,29 | 3,43 | 638 | 3.021.377 |
| 19/3/2025 | 3,41 | 3,43 | -16,14% | 3,39 | 3,50 | 3,43 | 3,40 | 3,43 | 317 | 2.244.020 |
| 18/3/2025 | 3,99 | 4,09 | -1,21% | 3,99 | 4,12 | 4,07 | 4,05 | 4,09 | 171 | 1.508.119 |
| 17/3/2025 | 4,04 | 4,14 | +2,99% | 3,98 | 4,14 | 4,06 | 4,14 | 4,15 | 241 | 1.994.817 |
| 14/3/2025 | 3,92 | 4,02 | +2,81% | 3,86 | 4,02 | 3,93 | 3,96 | 4,02 | 226 | 902.532 |
| 13/3/2025 | 3,88 | 3,91 | +1,03% | 3,80 | 3,91 | 3,86 | 3,86 | 3,91 | 134 | 737.141 |
| 12/3/2025 | 3,81 | 3,87 | +1,31% | 3,77 | 3,87 | 3,81 | 3,81 | 3,87 | 134 | 671.212 |
| 11/3/2025 | 3,77 | 3,82 | +0,26% | 3,76 | 3,82 | 3,78 | 3,77 | 3,81 | 176 | 828.835 |
| 10/3/2025 | 3,82 | 3,81 | -0,52% | 3,76 | 3,84 | 3,80 | 3,79 | 3,83 | 171 | 995.306 |
| 7/3/2025 | 3,75 | 3,83 | +1,86% | 3,70 | 3,83 | 3,76 | 3,79 | 3,83 | 241 | 997.966 |
| 6/3/2025 | 3,76 | 3,76 | -0,27% | 3,70 | 3,82 | 3,75 | 3,72 | 3,77 | 161 | 1.032.687 |
| 5/3/2025 | 3,74 | 3,77 | -0,26% | 3,71 | 3,83 | 3,75 | 3,71 | 3,77 | 125 | 762.430 |
| 28/2/2025 | 3,80 | 3,78 | +0,53% | 3,69 | 3,80 | 3,72 | 3,71 | 3,73 | 257 | 693.319 |
| 27/2/2025 | 3,76 | 3,76 | +1,08% | 3,71 | 3,77 | 3,73 | 3,72 | 3,78 | 199 | 661.083 |
| 26/2/2025 | 3,73 | 3,72 | +1,09% | 3,68 | 3,77 | 3,71 | 3,67 | 3,74 | 181 | 895.077 |
| 25/2/2025 | 3,76 | 3,68 | -1,08% | 3,68 | 3,78 | 3,74 | 3,68 | 3,74 | 188 | 862.722 |
| 24/2/2025 | 3,79 | 3,72 | -1,06% | 3,71 | 3,80 | 3,76 | 3,72 | 3,76 | 169 | 884.865 |
| 21/2/2025 | 3,77 | 3,76 | -0,27% | 3,76 | 3,81 | 3,78 | 3,76 | 3,81 | 122 | 569.098 |
| 20/2/2025 | 3,86 | 3,77 | -1,31% | 3,76 | 3,86 | 3,79 | 3,75 | 3,77 | 115 | 510.094 |
| 19/2/2025 | 3,97 | 3,82 | -2,80% | 3,82 | 3,97 | 3,86 | 3,82 | 3,87 | 148 | 678.568 |
| 18/2/2025 | 3,92 | 3,93 | -0,25% | 3,87 | 3,94 | 3,89 | 3,90 | 3,94 | 169 | 642.617 |
| 17/2/2025 | 3,86 | 3,94 | +3,41% | 3,80 | 3,99 | 3,91 | 3,88 | 3,94 | 161 | 789.710 |
| 14/2/2025 | 3,79 | 3,81 | +1,60% | 3,75 | 3,87 | 3,79 | 3,81 | 3,86 | 211 | 802.440 |
| 13/2/2025 | 3,82 | 3,75 | -1,32% | 3,75 | 3,85 | 3,79 | 3,75 | 3,83 | 144 | 741.314 |
| 12/2/2025 | 3,83 | 3,80 | -1,30% | 3,80 | 3,90 | 3,84 | 3,80 | 3,89 | 154 | 611.905 |
| 11/2/2025 | 3,87 | 3,85 | +0,52% | 3,83 | 3,89 | 3,86 | 3,85 | 3,88 | 119 | 751.296 |
| 10/2/2025 | 3,87 | 3,83 | -1,03% | 3,81 | 3,91 | 3,86 | 3,83 | 3,88 | 159 | 835.742 |
| 7/2/2025 | 3,92 | 3,87 | -0,26% | 3,81 | 3,92 | 3,84 | 3,82 | 3,87 | 218 | 679.423 |
| 6/2/2025 | 3,82 | 3,88 | 0,00% | 3,79 | 3,88 | 3,81 | 3,81 | 3,89 | 133 | 599.731 |
| 5/2/2025 | 3,89 | 3,88 | -0,26% | 3,83 | 3,91 | 3,86 | 3,86 | 3,90 | 125 | 605.203 |
| 4/2/2025 | 3,92 | 3,89 | +0,26% | 3,84 | 3,93 | 3,87 | 3,88 | 3,89 | 166 | 807.143 |
| 3/2/2025 | 3,88 | 3,88 | +1,57% | 3,83 | 3,91 | 3,87 | 3,87 | 3,88 | 230 | 1.143.410 |
| 31/1/2025 | 3,80 | 3,82 | +2,96% | 3,77 | 3,86 | 3,82 | 3,82 | 3,85 | 244 | 1.100.339 |
| 30/1/2025 | 3,75 | 3,71 | 0,00% | 3,66 | 3,77 | 3,73 | 3,70 | 3,72 | 97 | 556.915 |
| 29/1/2025 | 3,68 | 3,71 | -0,54% | 3,65 | 3,73 | 3,69 | 3,66 | 3,70 | 176 | 665.699 |
| 28/1/2025 | 3,78 | 3,73 | -0,80% | 3,68 | 3,78 | 3,71 | 3,68 | 3,74 | 116 | 385.649 |
| 27/1/2025 | 3,66 | 3,76 | +2,17% | 3,65 | 3,77 | 3,72 | 3,70 | 3,78 | 119 | 652.273 |
| 24/1/2025 | 3,71 | 3,68 | -0,54% | 3,62 | 3,71 | 3,67 | 3,63 | 3,68 | 279 | 805.097 |
| 23/1/2025 | 3,73 | 3,70 | 0,00% | 3,65 | 3,75 | 3,69 | 3,65 | 3,70 | 133 | 774.469 |
| 22/1/2025 | 3,64 | 3,70 | -0,54% | 3,63 | 3,70 | 3,66 | 3,66 | 3,70 | 126 | 500.035 |
| 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 |