B3 · MELK3 · stock
Melnick Desenvolvimento Imobiliário S.A. (MELK3) stock price history
Every B3 trading session of Melnick Desenvolvimento Imobiliário S.A. from Sep 29, 2020 to Sep 28, 2026: 1,493 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MELK3 adjusted close, 2020 to 2026
- R$3.96
- All time high, 2026
- R$4.01
- 52 week high, R$2.68 low
- 1,493
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
MELK3 key facts
- Melnick Desenvolvimento Imobiliário S.A. (MELK3) closed at R$3.02 on Sep 28, 2026 on B3.
- MELK3's all time high close is R$3.96, set on Feb 24, 2026; its all time low close is R$1.44 on Mar 3, 2023.
- MELK3's 52 week range is R$2.68 to R$4.01.
- MELK3 returned -17.5% over the year to Sep 28, 2026 and +59.7% over five years.
- Since Sep 29, 2020 MELK3 returned -18%, -3.3% a year compounded.
- MELK3's deepest drawdown was -62.2% from Oct 1, 2020 to Mar 3, 2023.
- DataCedar holds 1,493 daily sessions of MELK3 history from Sep 29, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MELK3 price chart, 2020 to 2026
MELK3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.2% |
| 3 months | -6.8% |
| 6 months | -7.1% |
| Year to date | -18.1% |
| 1 year | -17.5% |
| 3 years | +26.9% |
| 5 years | +59.7% |
| 10 years | n/a |
| Since Sep 29, 2020 | -18.1% |
| Compound annual growth, 6.0 years | -3.3% |
MELK3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$3.96 on Feb 24, 2026
- All time low close
- R$1.44 on Mar 3, 2023
- 52 week high
- R$4.01 on Feb 25, 2026
- 52 week low
- R$2.68 on Aug 12, 2026
- Deepest drawdown
- -62.2% from Oct 1, 2020 to Mar 3, 2023, recovered Jan 26, 2026
- Best single session
- +11.3% on Jul 5, 2022
- Worst single session
- -10.7% on Oct 19, 2021
- Volatility, 1 year annualised
- 26.3%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2023, +69%
- Worst calendar year
- 2021, -46%
MELK3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Sep 29, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$3.73 | R$4.01 | R$2.68 | R$3.02 | -18.1% | 97.3M | 185 |
| 2025 | R$2.34 | R$3.82 | R$2.23 | R$3.69 | +59.3% | 127.6M | 250 |
| 2024 | R$2.83 | R$2.95 | R$1.98 | R$2.31 | -18.3% | 142.3M | 251 |
| 2023 | R$1.65 | R$2.83 | R$1.42 | R$2.83 | +69.1% | 65.3M | 248 |
| 2022 | R$1.89 | R$2.39 | R$1.53 | R$1.68 | -11.0% | 70.6M | 250 |
| 2021 | R$3.49 | R$3.52 | R$1.59 | R$1.88 | -45.6% | 216.6M | 247 |
| 2020 | R$3.78 | R$3.82 | R$2.93 | R$3.46 | n/a | 32.7M | 62 |
MELK3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$3.02 | +7.5% |
| August 2026 | R$2.81 | -2.1% |
| July 2026 | R$2.87 | -12.0% |
| June 2026 | R$3.26 | -0.6% |
| May 2026 | R$3.28 | -2.7% |
| April 2026 | R$3.37 | +1.0% |
| March 2026 | R$3.34 | -14.6% |
| February 2026 | R$3.91 | +1.0% |
| January 2026 | R$3.87 | +5.0% |
| December 2025 | R$3.69 | +6.5% |
| November 2025 | R$3.46 | -1.5% |
| October 2025 | R$3.52 | -6.0% |
About the MELK3 data
Daily bars. 1,493 sessions from Sep 29, 2020 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MELK3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- MDNE3 Moura Dubeux Engenharia S.A.
- MDTC34 Medtronic plc
- MEAL3 International Meal Company Alimentação S.A.
- MELI34 MercadoLibre, Inc.
- MFII11 Mérito Desenvolvimento Imobiliário I FII - Fundo de Investimento Imobiliário
- MGEL4 Mangels Industrial S.A.
- MGHT11 Fundo De Investimento Imobiliario Mogno Hoteis
- MGLU3 Magazine Luiza S.A.
Common questions
MELK3 share price history
