Melnick Even

MELK3
🏛️ brazil →
4.03
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 3.85 3.96 3.75 3.75 1.0M
2021-12-29 3.92 3.92 3.78 3.85 2.8M
2021-12-28 3.80 3.94 3.79 3.84 0.3M
2021-12-27 3.87 4.07 3.84 3.84 0.3M
2021-12-23 3.87 3.91 3.78 3.85 0.3M
2021-12-22 3.77 3.86 3.66 3.86 0.6M
2021-12-21 3.81 3.82 3.67 3.78 0.5M
2021-12-20 3.83 3.88 3.73 3.74 0.5M
2021-12-17 3.73 3.92 3.73 3.75 0.4M
2021-12-16 3.96 3.96 3.83 3.83 0.3M
2021-12-15 3.75 3.96 3.69 3.96 0.4M
2021-12-14 3.93 3.94 3.72 3.75 0.9M
2021-12-13 4.11 4.17 3.86 3.91 0.6M
2021-12-10 3.88 4.09 3.88 4.09 0.4M
2021-12-09 3.89 3.92 3.79 3.83 0.5M
2021-12-08 4.01 4.07 3.88 3.89 0.4M
2021-12-07 4.09 4.20 3.91 3.95 0.6M
2021-12-06 3.90 4.09 3.82 4.09 0.3M
2021-12-03 3.84 4.05 3.84 3.88 0.5M
2021-12-02 3.87 3.88 3.74 3.80 3.7M
2021-12-01 3.80 3.92 3.59 3.81 0.7M
2021-11-30 3.83 3.93 3.64 3.75 0.6M
2021-11-29 3.69 3.97 3.69 3.87 0.6M
2021-11-26 3.82 3.82 3.63 3.64 0.6M
2021-11-25 3.78 4.00 3.78 3.97 0.5M
2021-11-24 3.70 3.88 3.70 3.78 0.2M
2021-11-23 3.79 3.82 3.67 3.77 0.5M
2021-11-22 3.88 3.88 3.70 3.78 1.2M
2021-11-19 3.81 4.01 3.76 3.88 0.3M
2021-11-18 3.70 3.81 3.68 3.78 0.4M
2021-11-17 3.69 3.86 3.60 3.73 1.0M
2021-11-16 3.97 3.97 3.67 3.68 1.0M
2021-11-12 4.02 4.05 3.80 3.84 0.6M
2021-11-11 3.82 4.02 3.78 4.02 0.6M
2021-11-10 3.57 3.80 3.56 3.75 0.7M
2021-11-09 3.48 3.67 3.48 3.57 0.8M
2021-11-08 3.63 3.63 3.45 3.45 0.4M
2021-11-05 3.50 3.67 3.49 3.63 0.5M
2021-11-04 3.59 3.60 3.42 3.48 0.5M
2021-11-03 3.48 3.68 3.45 3.60 1.0M
2021-11-01 3.23 3.54 3.20 3.51 0.7M
2021-10-29 3.37 3.37 3.16 3.16 1.0M
2021-10-28 3.45 3.48 3.27 3.32 0.9M
2021-10-27 3.45 3.59 3.43 3.45 0.8M
2021-10-26 3.66 3.66 3.42 3.42 1.4M
2021-10-25 3.63 3.86 3.61 3.67 2.4M
2021-10-22 3.70 3.72 3.48 3.59 4.1M
2021-10-21 3.81 3.81 3.63 3.71 1.1M
2021-10-20 3.88 3.92 3.75 3.90 2.2M
2021-10-19 4.26 4.28 3.83 3.83 1.0M
2021-10-18 4.11 4.29 4.05 4.29 1.1M
2021-10-15 4.07 4.19 4.00 4.13 0.6M
2021-10-14 4.32 4.34 4.04 4.04 1.2M
2021-10-13 4.21 4.36 4.15 4.26 2.3M
2021-10-11 4.13 4.24 4.07 4.18 0.8M
2021-10-08 3.88 4.17 3.84 4.11 1.6M
2021-10-07 3.81 3.92 3.79 3.81 26.1M
2021-10-06 3.71 3.80 3.62 3.77 1.7M
2021-10-05 3.80 3.81 3.69 3.78 0.5M
2021-10-04 3.81 3.83 3.71 3.75 0.3M
2021-10-01 3.95 3.98 3.78 3.81 1.1M
2021-09-30 4.05 4.14 3.88 3.92 0.7M
2021-09-29 3.82 4.03 3.77 4.03 0.7M
2021-09-28 3.81 3.87 3.71 3.77 2.5M
2021-09-27 3.94 3.94 3.79 3.83 0.6M
2021-09-24 3.85 3.90 3.76 3.90 0.3M
2021-09-23 3.86 3.95 3.81 3.86 0.4M
2021-09-22 3.93 3.99 3.81 3.88 1.0M
2021-09-21 3.81 3.94 3.77 3.88 0.6M
2021-09-20 3.78 3.80 3.71 3.80 0.4M
2021-09-17 3.73 3.85 3.73 3.83 0.7M
2021-09-16 3.87 3.88 3.71 3.75 1.4M
2021-09-15 3.97 3.99 3.83 3.90 0.6M
2021-09-14 4.08 4.16 3.97 3.97 0.5M
2021-09-13 3.93 4.09 3.88 4.06 0.6M
2021-09-10 4.09 4.11 3.88 3.88 1.3M
2021-09-09 3.95 4.05 3.80 4.05 1.2M
2021-09-08 4.26 4.26 3.94 3.94 0.7M
2021-09-06 4.32 4.40 4.15 4.26 0.7M
2021-09-03 4.16 4.37 4.06 4.37 1.3M
2021-09-02 4.19 4.26 4.04 4.12 1.2M
2021-09-01 4.28 4.32 4.16 4.19 0.5M
2021-08-31 4.38 4.43 4.19 4.23 0.7M
2021-08-30 4.44 4.46 4.36 4.37 0.3M
2021-08-27 4.39 4.44 4.35 4.42 0.4M
2021-08-26 4.60 4.65 4.35 4.35 1.1M
2021-08-25 4.56 4.64 4.51 4.60 0.4M
2021-08-24 4.50 4.60 4.47 4.53 1.0M
2021-08-23 4.53 4.54 4.43 4.43 0.4M
2021-08-20 4.59 4.59 4.46 4.49 0.9M
2021-08-19 4.48 4.63 4.31 4.62 0.7M
2021-08-18 4.67 4.74 4.51 4.52 0.9M
2021-08-17 4.70 4.79 4.26 4.71 2.3M
2021-08-16 4.93 5.16 4.70 4.76 1.1M
2021-08-13 4.76 4.92 4.60 4.92 0.6M
2021-08-12 4.85 4.89 4.68 4.71 0.4M
2021-08-11 4.93 4.99 4.80 4.89 0.4M
2021-08-10 4.89 5.03 4.85 4.93 0.4M
2021-08-09 4.84 4.90 4.82 4.89 0.2M
2021-08-06 4.84 4.89 4.72 4.84 0.4M
2021-08-05 4.93 4.93 4.80 4.80 0.4M
2021-08-04 4.90 4.95 4.83 4.92 0.4M
2021-08-03 4.93 4.94 4.78 4.89 0.7M
2021-08-02 4.85 5.01 4.85 4.95 0.5M
2021-07-30 4.93 5.00 4.84 4.87 0.7M
2021-07-29 4.98 5.02 4.95 4.98 0.3M
2021-07-28 5.00 5.05 4.94 5.01 0.5M
2021-07-27 5.05 5.13 4.92 5.00 0.5M
2021-07-26 5.34 5.35 5.02 5.11 0.8M
2021-07-23 5.37 5.37 5.23 5.29 0.4M
2021-07-22 5.38 5.44 5.33 5.36 0.3M
2021-07-21 5.43 5.45 5.32 5.41 0.4M
2021-07-20 5.41 5.44 5.37 5.44 0.3M
2021-07-19 5.31 5.45 5.22 5.45 0.4M
2021-07-16 5.43 5.46 5.28 5.37 0.4M
2021-07-15 5.46 5.49 5.37 5.41 0.4M
2021-07-14 5.52 5.53 5.42 5.46 0.5M
2021-07-13 5.49 5.52 5.38 5.50 0.5M
2021-07-12 5.46 5.61 5.41 5.52 1.0M
2021-07-08 5.33 5.45 5.22 5.45 0.7M
2021-07-07 5.39 5.43 5.32 5.41 0.5M
2021-07-06 5.49 5.55 5.34 5.37 0.6M
2021-07-05 5.61 5.62 5.46 5.53 0.3M
2021-07-02 5.51 5.55 5.40 5.55 0.4M
2021-07-01 5.54 5.56 5.40 5.46 0.4M
2021-06-30 5.48 5.57 5.44 5.54 0.5M
2021-06-29 5.68 5.72 5.52 5.54 0.8M
2021-06-28 5.76 5.84 5.68 5.69 0.6M
2021-06-25 5.99 6.01 5.76 5.80 1.0M
2021-06-24 5.89 6.01 5.81 6.01 0.8M
2021-06-23 5.92 5.92 5.79 5.88 0.5M
2021-06-22 5.90 5.96 5.75 5.82 0.3M
2021-06-21 5.87 5.91 5.79 5.91 0.3M
2021-06-18 5.85 5.92 5.73 5.84 1.0M
2021-06-17 5.98 5.99 5.88 5.91 0.5M
2021-06-16 6.06 6.06 5.89 5.99 0.5M
2021-06-15 5.98 6.05 5.89 6.00 0.5M
2021-06-14 5.96 6.11 5.84 6.02 1.1M
2021-06-11 6.10 6.10 5.81 5.89 1.2M
2021-06-10 6.21 6.27 5.95 6.04 1.4M
2021-06-09 6.20 6.30 6.10 6.22 1.1M
2021-06-08 6.13 6.18 6.03 6.18 0.7M
2021-06-07 6.27 6.27 6.13 6.18 0.6M
2021-06-04 6.23 6.28 6.10 6.18 1.2M
2021-06-02 5.76 6.30 5.69 6.19 2.3M
2021-06-01 5.75 5.89 5.65 5.74 0.9M
2021-05-31 5.63 5.78 5.47 5.60 0.8M
2021-05-28 5.63 5.70 5.57 5.62 0.5M
2021-05-27 5.52 5.59 5.49 5.59 0.4M
2021-05-26 5.55 5.63 5.49 5.52 0.5M
2021-05-25 5.55 5.65 5.46 5.52 0.3M
2021-05-24 5.52 5.55 5.41 5.52 0.4M
2021-05-21 5.61 5.64 5.47 5.52 0.5M
2021-05-20 5.54 5.78 5.46 5.62 1.8M
2021-05-19 5.49 5.58 5.45 5.56 0.4M
2021-05-18 5.46 5.61 5.41 5.55 0.5M
2021-05-17 5.39 5.46 5.36 5.46 0.5M
2021-05-14 5.49 5.54 5.35 5.38 0.6M
2021-05-13 5.46 5.48 5.32 5.46 0.4M
2021-05-12 5.38 5.46 5.32 5.44 0.4M
2021-05-11 5.46 5.52 5.39 5.43 0.4M
2021-05-10 5.70 5.73 5.46 5.51 0.5M
2021-05-07 5.38 5.69 5.37 5.65 0.9M
2021-05-06 5.41 5.45 5.34 5.38 0.3M
2021-05-05 5.46 5.52 5.34 5.41 0.4M
2021-05-04 5.54 5.60 5.37 5.45 0.4M
2021-05-03 5.36 5.54 5.29 5.52 0.5M
2021-04-30 5.55 5.55 5.38 5.38 0.4M
2021-04-29 5.48 5.78 5.42 5.56 0.7M
2021-04-28 5.57 5.62 5.38 5.45 0.4M
2021-04-27 5.63 5.76 5.52 5.55 0.6M
2021-04-26 5.70 5.72 5.51 5.69 0.8M
2021-04-23 5.75 5.81 5.67 5.69 0.6M
2021-04-22 5.65 5.77 5.62 5.75 1.3M
2021-04-20 5.54 5.63 5.50 5.60 0.6M
2021-04-19 5.65 5.66 5.49 5.54 2.2M
2021-04-16 5.24 5.32 5.19 5.32 0.4M
2021-04-15 5.23 5.41 5.15 5.28 0.7M
2021-04-14 5.27 5.36 5.08 5.22 0.6M
2021-04-13 5.33 5.49 5.15 5.24 1.0M
2021-04-12 4.96 5.37 4.95 5.36 0.9M
2021-04-09 4.97 5.07 4.85 4.93 1.3M
2021-04-08 5.00 5.00 4.88 4.88 0.3M
2021-04-07 5.06 5.06 4.91 5.00 0.3M
2021-04-06 4.97 5.04 4.93 5.04 0.4M
2021-04-05 4.97 5.09 4.90 4.93 1.1M
2021-04-01 4.80 5.01 4.75 4.97 1.7M
2021-03-31 4.80 4.88 4.73 4.83 0.9M
2021-03-30 4.76 4.94 4.71 4.80 1.2M
2021-03-29 4.93 5.01 4.75 4.75 1.4M
2021-03-26 5.03 5.06 4.89 5.01 0.5M
2021-03-25 4.90 5.14 4.80 5.06 0.8M
2021-03-24 5.06 5.15 4.93 4.93 0.5M
2021-03-23 5.02 5.11 4.96 5.11 0.4M
2021-03-22 4.95 5.10 4.92 5.02 1.1M
2021-03-19 4.93 5.11 4.92 4.93 1.8M
2021-03-18 5.20 5.22 4.97 5.03 0.4M
2021-03-17 4.98 5.26 4.95 5.26 0.6M
2021-03-16 5.11 5.11 4.88 4.97 0.5M
2021-03-15 4.91 5.11 4.91 5.11 0.3M
2021-03-12 4.99 5.02 4.86 4.97 0.4M
2021-03-11 4.93 5.08 4.82 5.03 0.5M
2021-03-10 4.84 4.93 4.67 4.93 0.4M
2021-03-09 4.98 5.01 4.75 4.75 0.6M
2021-03-08 5.15 5.20 4.93 4.97 0.4M
2021-03-05 5.14 5.28 4.97 5.19 0.6M
2021-03-04 5.18 5.54 5.00 5.11 0.7M
2021-03-03 5.23 5.23 4.97 5.16 0.4M
2021-03-02 5.09 5.29 4.87 5.29 0.9M
2021-03-01 5.44 5.44 5.09 5.11 0.8M
2021-02-26 5.59 5.59 5.30 5.35 0.5M
2021-02-25 5.69 5.69 5.33 5.57 0.2M
2021-02-24 5.65 5.70 5.47 5.58 1.0M
2021-02-23 5.45 5.65 5.40 5.61 0.3M
2021-02-22 5.56 5.68 5.33 5.39 0.8M
2021-02-19 5.77 5.82 5.59 5.63 0.5M
2021-02-18 5.79 5.88 5.58 5.74 0.5M
2021-02-17 6.01 6.01 5.74 5.78 0.3M
2021-02-12 6.08 6.20 5.87 6.00 0.6M
2021-02-11 6.02 6.09 5.94 6.07 0.5M
2021-02-10 6.12 6.18 5.87 6.02 0.5M
2021-02-09 6.14 6.18 6.05 6.13 0.4M
2021-02-08 6.13 6.21 6.02 6.12 0.7M
2021-02-05 5.92 6.05 5.92 6.05 0.6M
2021-02-04 5.83 5.91 5.75 5.91 0.6M
2021-02-03 5.60 5.84 5.58 5.77 4.9M
2021-02-02 5.66 5.70 5.61 5.61 1.7M
2021-02-01 5.73 5.90 5.58 5.65 0.4M
2021-01-29 5.63 5.70 5.51 5.70 0.4M
2021-01-28 5.52 5.70 5.47 5.65 0.3M
2021-01-27 5.53 5.67 5.39 5.52 0.3M
2021-01-26 5.47 5.56 5.43 5.56 0.3M
2021-01-22 5.54 5.56 5.43 5.46 0.6M
2021-01-21 5.79 5.92 5.52 5.58 0.9M
2021-01-20 5.75 5.84 5.61 5.74 1.0M
2021-01-19 5.95 6.05 5.66 5.72 2.3M
2021-01-18 6.08 6.26 5.84 5.91 0.9M
2021-01-15 6.18 6.18 5.99 6.01 0.9M
2021-01-14 6.27 6.40 6.24 6.24 0.9M
2021-01-13 6.50 6.53 6.26 6.26 0.7M
2021-01-12 6.61 6.61 6.35 6.44 0.5M
2021-01-11 6.61 6.63 6.22 6.61 1.3M
2021-01-08 6.22 6.46 6.22 6.44 0.7M
2021-01-07 6.51 6.53 6.18 6.23 1.1M
2021-01-06 6.77 6.86 6.28 6.42 1.2M
2021-01-05 6.97 6.97 6.76 6.76 0.5M
2021-01-04 6.96 7.01 6.73 6.97 0.9M