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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 3,83 | 3,76 | -1,31% | 3,76 | 3,85 | 3,80 | 3,76 | 3,81 | 718 | 3.488.978 |
| 5/9/2025 | 3,83 | 3,81 | +0,53% | 3,76 | 3,84 | 3,80 | 3,81 | 3,83 | 550 | 2.749.564 |
| 4/9/2025 | 3,84 | 3,79 | -1,30% | 3,73 | 3,84 | 3,78 | 3,77 | 3,79 | 515 | 2.887.767 |
| 3/9/2025 | 3,84 | 3,84 | 0,00% | 3,80 | 3,91 | 3,85 | 3,80 | 3,82 | 462 | 2.617.796 |
| 2/9/2025 | 3,89 | 3,84 | 0,00% | 3,77 | 3,91 | 3,82 | 3,80 | 3,84 | 552 | 2.382.104 |
| 1/9/2025 | 3,86 | 3,84 | +0,52% | 3,77 | 3,86 | 3,81 | 3,82 | 3,84 | 872 | 2.986.292 |
| 29/8/2025 | 3,90 | 3,82 | -1,04% | 3,65 | 3,90 | 3,79 | 3,79 | 3,82 | 596 | 2.456.128 |
| 28/8/2025 | 3,82 | 3,86 | +2,66% | 3,75 | 3,86 | 3,82 | 3,83 | 3,86 | 662 | 1.987.492 |
| 27/8/2025 | 3,71 | 3,76 | -0,27% | 3,71 | 3,81 | 3,76 | 3,76 | 3,79 | 371 | 1.591.124 |
| 26/8/2025 | 3,78 | 3,77 | 0,00% | 3,69 | 3,79 | 3,73 | 3,74 | 3,77 | 372 | 1.571.689 |
| 25/8/2025 | 3,74 | 3,77 | +1,62% | 3,69 | 3,80 | 3,73 | 3,75 | 3,77 | 460 | 2.042.732 |
| 22/8/2025 | 3,68 | 3,71 | +0,82% | 3,59 | 3,72 | 3,67 | 3,69 | 3,71 | 426 | 1.473.971 |
| 21/8/2025 | 3,60 | 3,68 | +1,10% | 3,58 | 3,68 | 3,62 | 3,60 | 3,68 | 615 | 1.423.262 |
| 20/8/2025 | 3,69 | 3,64 | -0,55% | 3,60 | 3,69 | 3,64 | 3,64 | 3,67 | 343 | 1.499.716 |
| 19/8/2025 | 3,76 | 3,66 | -2,92% | 3,60 | 3,76 | 3,66 | 3,62 | 3,66 | 428 | 1.999.604 |
| 18/8/2025 | 3,79 | 3,77 | +1,89% | 3,61 | 3,81 | 3,70 | 3,72 | 3,77 | 527 | 2.356.904 |
| 15/8/2025 | 3,53 | 3,70 | +6,63% | 3,49 | 3,73 | 3,62 | 3,68 | 3,70 | 608 | 2.905.736 |
| 14/8/2025 | 3,41 | 3,47 | +3,89% | 3,41 | 3,53 | 3,45 | 3,47 | 3,51 | 534 | 1.910.688 |
| 13/8/2025 | 3,42 | 3,34 | -2,34% | 3,34 | 3,42 | 3,38 | 3,34 | 3,39 | 452 | 1.522.959 |
| 12/8/2025 | 3,38 | 3,42 | +2,40% | 3,30 | 3,43 | 3,37 | 3,39 | 3,43 | 550 | 1.738.685 |
| 11/8/2025 | 3,41 | 3,34 | -0,89% | 3,32 | 3,45 | 3,36 | 3,34 | 3,35 | 452 | 1.527.886 |
| 8/8/2025 | 3,35 | 3,37 | +1,20% | 3,29 | 3,38 | 3,34 | 3,33 | 3,38 | 337 | 1.199.902 |
| 7/8/2025 | 3,34 | 3,33 | +0,91% | 3,27 | 3,34 | 3,29 | 3,30 | 3,33 | 416 | 1.651.851 |
| 6/8/2025 | 3,32 | 3,30 | +0,61% | 3,26 | 3,32 | 3,29 | 3,27 | 3,30 | 351 | 1.217.362 |
| 5/8/2025 | 3,35 | 3,28 | -0,91% | 3,27 | 3,35 | 3,29 | 3,28 | 3,32 | 435 | 1.570.425 |
| 4/8/2025 | 3,40 | 3,31 | -1,49% | 3,29 | 3,40 | 3,32 | 3,30 | 3,31 | 500 | 1.819.262 |
| 1/8/2025 | 3,33 | 3,36 | +2,13% | 3,30 | 3,36 | 3,33 | 3,32 | 3,36 | 416 | 1.367.913 |
| 31/7/2025 | 3,34 | 3,29 | -2,08% | 3,29 | 3,37 | 3,32 | 3,29 | 3,32 | 392 | 1.367.724 |
| 30/7/2025 | 3,34 | 3,36 | +0,60% | 3,28 | 3,36 | 3,30 | 3,30 | 3,36 | 390 | 1.340.751 |
| 29/7/2025 | 3,35 | 3,34 | 0,00% | 3,30 | 3,37 | 3,32 | 3,30 | 3,34 | 378 | 1.474.778 |
| 28/7/2025 | 3,43 | 3,34 | -1,47% | 3,31 | 3,43 | 3,35 | 3,31 | 3,35 | 523 | 1.711.518 |
| 25/7/2025 | 3,46 | 3,39 | 0,00% | 3,33 | 3,46 | 3,37 | 3,38 | 3,42 | 424 | 1.354.330 |
| 24/7/2025 | 3,46 | 3,39 | -0,88% | 3,35 | 3,46 | 3,38 | 3,38 | 3,39 | 314 | 1.214.001 |
| 23/7/2025 | 3,45 | 3,42 | +1,18% | 3,33 | 3,50 | 3,38 | 3,40 | 3,42 | 441 | 1.342.181 |
| 22/7/2025 | 3,40 | 3,38 | +0,60% | 3,33 | 3,42 | 3,37 | 3,34 | 3,38 | 385 | 1.545.364 |
| 21/7/2025 | 3,40 | 3,36 | 0,00% | 3,33 | 3,42 | 3,36 | 3,34 | 3,36 | 522 | 1.909.197 |
| 18/7/2025 | 3,46 | 3,36 | -2,33% | 3,36 | 3,46 | 3,39 | 3,36 | 3,40 | 388 | 1.496.055 |
| 17/7/2025 | 3,46 | 3,44 | -0,29% | 3,35 | 3,46 | 3,39 | 3,40 | 3,41 | 481 | 1.906.060 |
| 16/7/2025 | 3,53 | 3,45 | 0,00% | 3,39 | 3,53 | 3,43 | 3,44 | 3,45 | 493 | 2.200.758 |
| 15/7/2025 | 3,49 | 3,45 | 0,00% | 3,44 | 3,55 | 3,50 | 3,45 | 3,49 | 462 | 2.008.869 |
| 14/7/2025 | 3,52 | 3,45 | -1,71% | 3,41 | 3,52 | 3,46 | 3,42 | 3,45 | 672 | 2.447.528 |
| 11/7/2025 | 3,53 | 3,51 | 0,00% | 3,45 | 3,53 | 3,49 | 3,50 | 3,51 | 395 | 1.312.362 |
| 10/7/2025 | 3,54 | 3,51 | +0,29% | 3,40 | 3,54 | 3,46 | 3,50 | 3,51 | 500 | 2.182.135 |
| 9/7/2025 | 3,58 | 3,50 | -1,13% | 3,46 | 3,59 | 3,51 | 3,48 | 3,50 | 479 | 1.748.589 |
| 8/7/2025 | 3,54 | 3,54 | +1,14% | 3,44 | 3,57 | 3,50 | 3,51 | 3,54 | 663 | 2.363.588 |
| 7/7/2025 | 3,56 | 3,50 | -0,57% | 3,43 | 3,56 | 3,50 | 3,50 | 3,51 | 845 | 3.555.161 |
| 4/7/2025 | 3,43 | 3,52 | +3,83% | 3,37 | 3,53 | 3,47 | 3,49 | 3,52 | 915 | 4.350.832 |
| 3/7/2025 | 3,35 | 3,39 | +1,19% | 3,31 | 3,41 | 3,37 | 3,38 | 3,39 | 435 | 1.793.050 |
| 2/7/2025 | 3,36 | 3,35 | +0,30% | 3,26 | 3,36 | 3,31 | 3,30 | 3,34 | 623 | 2.369.017 |
| 1/7/2025 | 3,39 | 3,34 | +1,21% | 3,30 | 3,40 | 3,33 | 3,30 | 3,35 | 639 | 2.516.434 |
| 30/6/2025 | 3,31 | 3,30 | +0,92% | 3,25 | 3,34 | 3,28 | 3,30 | 3,33 | 797 | 3.162.869 |
| 27/6/2025 | 3,34 | 3,27 | -0,91% | 3,23 | 3,34 | 3,26 | 3,25 | 3,27 | 532 | 2.283.928 |
| 26/6/2025 | 3,54 | 3,30 | -5,71% | 3,17 | 3,54 | 3,27 | 3,29 | 3,30 | 1.005 | 4.424.558 |
| 25/6/2025 | 3,53 | 3,50 | +0,29% | 3,43 | 3,54 | 3,46 | 3,49 | 3,51 | 655 | 3.000.145 |
| 24/6/2025 | 3,41 | 3,49 | +3,56% | 3,37 | 3,51 | 3,45 | 3,48 | 3,49 | 534 | 2.661.527 |
| 23/6/2025 | 3,36 | 3,37 | +1,51% | 3,33 | 3,41 | 3,36 | 3,35 | 3,37 | 717 | 3.187.695 |
| 20/6/2025 | 3,38 | 3,32 | -0,60% | 3,25 | 3,38 | 3,29 | 3,32 | 3,33 | 681 | 2.457.742 |
| 18/6/2025 | 3,36 | 3,34 | +0,30% | 3,30 | 3,36 | 3,32 | 3,31 | 3,34 | 527 | 1.638.978 |
| 17/6/2025 | 3,31 | 3,33 | -0,30% | 3,29 | 3,36 | 3,32 | 3,32 | 3,33 | 476 | 1.546.701 |
| 16/6/2025 | 3,39 | 3,34 | -0,30% | 3,29 | 3,39 | 3,34 | 3,32 | 3,34 | 606 | 2.344.056 |
| 13/6/2025 | 3,37 | 3,35 | +0,60% | 3,27 | 3,37 | 3,31 | 3,33 | 3,35 | 542 | 1.423.087 |
| 12/6/2025 | 3,39 | 3,33 | -1,77% | 3,28 | 3,39 | 3,33 | 3,30 | 3,33 | 636 | 2.609.181 |
| 11/6/2025 | 3,40 | 3,39 | +0,59% | 3,34 | 3,41 | 3,36 | 3,35 | 3,39 | 411 | 1.711.761 |
| 10/6/2025 | 3,43 | 3,37 | -1,46% | 3,34 | 3,47 | 3,37 | 3,37 | 3,40 | 530 | 1.664.482 |
| 9/6/2025 | 3,45 | 3,42 | +0,29% | 3,35 | 3,45 | 3,39 | 3,39 | 3,42 | 782 | 2.650.921 |
| 6/6/2025 | 3,44 | 3,41 | 0,00% | 3,38 | 3,45 | 3,40 | 3,40 | 3,41 | 620 | 2.461.861 |
| 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 |