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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 2,94 | 3,00 | +1,01% | 2,90 | 3,02 | 2,94 | 3,00 | 3,02 | 466 | 2.044.892 |
| 3/9/2026 | 2,96 | 2,97 | +0,34% | 2,90 | 3,00 | 2,93 | 2,93 | 2,95 | 416 | 1.898.563 |
| 2/9/2026 | 2,89 | 2,96 | +2,42% | 2,86 | 2,98 | 2,93 | 2,93 | 2,96 | 470 | 1.784.545 |
| 1/9/2026 | 2,84 | 2,89 | +1,05% | 2,81 | 2,90 | 2,86 | 2,83 | 2,89 | 623 | 3.761.391 |
| 31/8/2026 | 2,90 | 2,86 | -0,69% | 2,83 | 2,91 | 2,86 | 2,84 | 2,86 | 549 | 2.891.878 |
| 28/8/2026 | 2,90 | 2,88 | +0,35% | 2,85 | 2,90 | 2,86 | 2,86 | 2,88 | 311 | 1.163.510 |
| 27/8/2026 | 2,88 | 2,87 | -0,69% | 2,84 | 2,94 | 2,86 | 2,86 | 2,87 | 283 | 1.071.444 |
| 26/8/2026 | 2,94 | 2,89 | +0,35% | 2,86 | 2,95 | 2,89 | 2,86 | 2,89 | 478 | 1.698.603 |
| 25/8/2026 | 2,80 | 2,88 | +1,77% | 2,80 | 2,89 | 2,85 | 2,86 | 2,87 | 322 | 1.445.214 |
| 24/8/2026 | 2,81 | 2,83 | +1,43% | 2,74 | 2,83 | 2,79 | 2,81 | 2,83 | 384 | 1.647.913 |
| 21/8/2026 | 2,77 | 2,79 | +1,82% | 2,72 | 2,89 | 2,78 | 2,76 | 2,79 | 374 | 1.566.631 |
| 20/8/2026 | 2,76 | 2,74 | -2,14% | 2,72 | 2,79 | 2,75 | 2,74 | 2,76 | 450 | 1.631.101 |
| 19/8/2026 | 2,79 | 2,80 | +1,45% | 2,75 | 2,84 | 2,78 | 2,76 | 2,80 | 599 | 1.508.839 |
| 18/8/2026 | 2,80 | 2,76 | -1,08% | 2,76 | 2,90 | 2,78 | 2,76 | 2,82 | 301 | 1.300.485 |
| 17/8/2026 | 2,76 | 2,79 | 0,00% | 2,75 | 2,93 | 2,80 | 2,79 | 2,81 | 521 | 1.669.953 |
| 14/8/2026 | 2,81 | 2,79 | -2,11% | 2,72 | 3,04 | 2,79 | 2,77 | 2,79 | 596 | 2.742.086 |
| 13/8/2026 | 2,77 | 2,85 | +4,01% | 2,76 | 2,95 | 2,83 | 2,80 | 2,85 | 619 | 1.795.506 |
| 12/8/2026 | 2,75 | 2,74 | +0,74% | 2,70 | 2,89 | 2,72 | 2,74 | 2,75 | 408 | 1.432.078 |
| 11/8/2026 | 2,82 | 2,72 | -2,51% | 2,72 | 2,82 | 2,75 | 2,72 | 2,73 | 588 | 2.298.424 |
| 10/8/2026 | 2,86 | 2,79 | -1,41% | 2,77 | 2,86 | 2,80 | 2,78 | 2,79 | 687 | 2.569.813 |
| 7/8/2026 | 2,91 | 2,83 | -2,08% | 2,81 | 2,99 | 2,84 | 2,83 | 2,98 | 655 | 2.560.442 |
| 6/8/2026 | 2,94 | 2,89 | -1,37% | 2,87 | 2,99 | 2,89 | 2,88 | 2,89 | 455 | 1.855.633 |
| 5/8/2026 | 2,92 | 2,93 | -0,34% | 2,90 | 2,99 | 2,93 | 2,92 | 2,93 | 344 | 1.367.142 |
| 4/8/2026 | 2,97 | 2,94 | +0,34% | 2,90 | 3,08 | 2,92 | 2,93 | 2,94 | 354 | 1.420.369 |
| 3/8/2026 | 2,92 | 2,93 | +1,03% | 2,88 | 3,11 | 2,92 | 2,93 | 2,95 | 486 | 1.794.079 |
| 31/7/2026 | 2,91 | 2,90 | -0,34% | 2,87 | 3,07 | 2,90 | 2,90 | 2,91 | 341 | 1.211.466 |
| 30/7/2026 | 2,86 | 2,91 | +0,69% | 2,86 | 3,06 | 2,89 | 2,89 | 2,91 | 346 | 1.494.085 |
| 29/7/2026 | 2,91 | 2,89 | -0,69% | 2,85 | 2,91 | 2,87 | 2,86 | 2,89 | 476 | 1.919.176 |
| 28/7/2026 | 2,95 | 2,91 | -1,02% | 2,89 | 2,97 | 2,92 | 2,89 | 2,91 | 408 | 1.482.243 |
| 27/7/2026 | 2,94 | 2,94 | +1,03% | 2,89 | 2,95 | 2,91 | 2,92 | 2,94 | 462 | 1.687.622 |
| 24/7/2026 | 2,96 | 2,91 | +0,34% | 2,89 | 2,96 | 2,91 | 2,91 | 2,93 | 536 | 2.112.346 |
| 23/7/2026 | 2,94 | 2,90 | -2,68% | 2,90 | 3,01 | 2,91 | 2,90 | 2,91 | 654 | 2.463.929 |
| 22/7/2026 | 2,98 | 2,98 | +1,36% | 2,91 | 2,98 | 2,94 | 2,95 | 2,97 | 479 | 2.082.100 |
| 21/7/2026 | 2,99 | 2,94 | -0,68% | 2,91 | 2,99 | 2,94 | 2,92 | 2,94 | 749 | 3.020.631 |
| 20/7/2026 | 3,02 | 2,96 | -1,00% | 2,94 | 3,04 | 2,96 | 2,95 | 2,96 | 910 | 3.520.791 |
| 17/7/2026 | 3,04 | 2,99 | -1,64% | 2,99 | 3,05 | 3,01 | 2,99 | 3,02 | 607 | 2.444.373 |
| 16/7/2026 | 3,04 | 3,04 | 0,00% | 3,00 | 3,07 | 3,03 | 3,03 | 3,04 | 484 | 1.921.757 |
| 15/7/2026 | 3,18 | 3,04 | -5,30% | 2,98 | 3,18 | 3,05 | 3,03 | 3,04 | 1.364 | 6.044.725 |
| 14/7/2026 | 3,15 | 3,21 | +0,63% | 3,14 | 3,21 | 3,17 | 3,21 | 3,22 | 354 | 1.176.217 |
| 13/7/2026 | 3,22 | 3,19 | -1,24% | 3,15 | 3,25 | 3,19 | 3,17 | 3,18 | 424 | 1.684.365 |
| 10/7/2026 | 3,15 | 3,23 | +3,86% | 3,14 | 3,23 | 3,18 | 3,21 | 3,23 | 361 | 1.679.324 |
| 9/7/2026 | 3,12 | 3,11 | -0,64% | 3,10 | 3,14 | 3,11 | 3,11 | 3,14 | 357 | 1.924.836 |
| 8/7/2026 | 3,14 | 3,13 | -0,32% | 3,10 | 3,15 | 3,11 | 3,11 | 3,13 | 496 | 2.225.676 |
| 7/7/2026 | 3,18 | 3,14 | -0,32% | 3,12 | 3,18 | 3,13 | 3,13 | 3,14 | 469 | 2.055.961 |
| 6/7/2026 | 3,24 | 3,15 | -2,48% | 3,12 | 3,24 | 3,14 | 3,14 | 3,15 | 773 | 3.242.487 |
| 3/7/2026 | 3,25 | 3,23 | 0,00% | 3,20 | 3,25 | 3,22 | 3,22 | 3,23 | 280 | 1.226.163 |
| 2/7/2026 | 3,21 | 3,23 | +0,31% | 3,20 | 3,24 | 3,21 | 3,21 | 3,23 | 315 | 1.184.356 |
| 1/7/2026 | 3,26 | 3,22 | -0,62% | 3,20 | 3,26 | 3,21 | 3,21 | 3,22 | 475 | 1.613.646 |
| 30/6/2026 | 3,26 | 3,24 | 0,00% | 3,19 | 3,26 | 3,22 | 3,24 | 3,25 | 365 | 1.416.620 |
| 29/6/2026 | 3,24 | 3,24 | +0,31% | 3,21 | 3,25 | 3,23 | 3,24 | 3,26 | 287 | 1.228.242 |
| 26/6/2026 | 3,20 | 3,23 | +0,62% | 3,19 | 3,25 | 3,22 | 3,23 | 3,24 | 299 | 1.235.430 |
| 25/6/2026 | 3,23 | 3,21 | +0,63% | 3,17 | 3,23 | 3,20 | 3,19 | 3,21 | 284 | 1.329.502 |
| 24/6/2026 | 3,16 | 3,19 | +1,59% | 3,13 | 3,19 | 3,15 | 3,17 | 3,19 | 372 | 1.864.901 |
| 23/6/2026 | 3,16 | 3,14 | -0,32% | 3,13 | 3,17 | 3,15 | 3,14 | 3,15 | 369 | 1.414.554 |
| 22/6/2026 | 3,24 | 3,15 | -2,78% | 3,13 | 3,25 | 3,17 | 3,15 | 3,19 | 722 | 3.296.010 |
| 19/6/2026 | 3,22 | 3,24 | +0,62% | 3,19 | 3,24 | 3,21 | 3,24 | 3,25 | 284 | 1.280.770 |
| 18/6/2026 | 3,26 | 3,22 | 0,00% | 3,20 | 3,27 | 3,23 | 3,22 | 3,23 | 346 | 1.537.004 |
| 17/6/2026 | 3,20 | 3,22 | +0,31% | 3,20 | 3,33 | 3,27 | 3,22 | 3,24 | 481 | 1.915.156 |
| 16/6/2026 | 3,20 | 3,21 | +1,58% | 3,13 | 3,24 | 3,18 | 3,21 | 3,24 | 512 | 2.364.511 |
| 15/6/2026 | 3,18 | 3,16 | -0,63% | 3,13 | 3,23 | 3,17 | 3,15 | 3,16 | 695 | 3.081.862 |
| 12/6/2026 | 3,23 | 3,18 | -1,55% | 3,17 | 3,23 | 3,20 | 3,18 | 3,20 | 417 | 1.947.281 |
| 11/6/2026 | 3,17 | 3,23 | +0,94% | 3,13 | 3,24 | 3,15 | 3,21 | 3,23 | 591 | 2.812.950 |
| 10/6/2026 | 3,19 | 3,20 | +0,31% | 3,13 | 3,20 | 3,15 | 3,15 | 3,20 | 526 | 1.928.330 |
| 9/6/2026 | 3,17 | 3,19 | +1,27% | 3,16 | 3,20 | 3,18 | 3,17 | 3,19 | 414 | 2.143.929 |
| 8/6/2026 | 3,20 | 3,15 | -1,56% | 3,12 | 3,20 | 3,16 | 3,15 | 3,17 | 711 | 3.202.896 |
| 5/6/2026 | 3,22 | 3,20 | +0,63% | 3,15 | 3,22 | 3,17 | 3,20 | 3,21 | 634 | 2.838.667 |
| 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 |