Advertisement
MercadoLibre, Inc. (MELI34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Follow
At close: 07:12PM BRT
Advertisement
Time Period:
Nov 15, 2023 - Nov 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 93.21 | 93.70 | 89.06 | 90.50 | 90.50 | 1,079,564 |
| Nov 13, 2024 | 94.70 | 95.46 | 92.92 | 93.08 | 93.08 | 979,128 |
| Nov 12, 2024 | 94.20 | 96.43 | 93.91 | 94.70 | 94.70 | 1,031,873 |
| Nov 11, 2024 | 91.32 | 94.38 | 90.41 | 93.85 | 93.85 | 1,832,141 |
| Nov 08, 2024 | 86.50 | 89.48 | 85.64 | 89.30 | 89.30 | 2,261,457 |
| Nov 07, 2024 | 90.89 | 93.03 | 82.95 | 84.78 | 84.78 | 3,892,284 |
| Nov 06, 2024 | 101.19 | 102.00 | 90.00 | 90.00 | 90.00 | 945,991 |
| Nov 05, 2024 | 99.61 | 100.48 | 99.00 | 100.48 | 100.48 | 864,213 |
| Nov 04, 2024 | 99.70 | 100.08 | 98.84 | 99.00 | 99.00 | 449,592 |
| Nov 01, 2024 | 98.00 | 100.60 | 97.64 | 100.60 | 100.60 | 662,980 |
| Oct 31, 2024 | 96.67 | 98.59 | 95.82 | 98.46 | 98.46 | 362,047 |
| Oct 30, 2024 | 97.31 | 97.62 | 94.82 | 96.68 | 96.68 | 349,074 |
| Oct 29, 2024 | 97.96 | 98.93 | 97.00 | 97.00 | 97.00 | 466,955 |
| Oct 28, 2024 | 97.66 | 98.75 | 97.03 | 97.92 | 97.92 | 399,578 |
| Oct 25, 2024 | 97.93 | 99.10 | 97.18 | 97.59 | 97.59 | 384,520 |
| Oct 24, 2024 | 97.20 | 97.88 | 96.54 | 96.95 | 96.95 | 304,591 |
| Oct 23, 2024 | 98.75 | 98.94 | 96.15 | 96.64 | 96.64 | 316,635 |
| Oct 22, 2024 | 99.31 | 99.39 | 97.92 | 98.10 | 98.10 | 239,777 |
| Oct 21, 2024 | 99.04 | 100.10 | 98.17 | 99.31 | 99.31 | 314,918 |
| Oct 18, 2024 | 97.70 | 99.00 | 96.56 | 99.00 | 99.00 | 338,298 |
| Oct 17, 2024 | 97.01 | 98.07 | 96.81 | 97.06 | 97.06 | 382,226 |
| Oct 16, 2024 | 96.16 | 97.24 | 95.83 | 96.79 | 96.79 | 268,571 |
| Oct 15, 2024 | 97.88 | 97.88 | 95.16 | 95.80 | 95.80 | 246,336 |
| Oct 14, 2024 | 98.30 | 98.69 | 96.41 | 96.41 | 96.41 | 324,206 |
| Oct 11, 2024 | 95.48 | 98.76 | 95.24 | 97.80 | 97.80 | 497,608 |
| Oct 10, 2024 | 94.90 | 95.84 | 94.22 | 94.82 | 94.82 | 278,827 |
| Oct 09, 2024 | 93.40 | 95.25 | 93.10 | 95.25 | 95.25 | 456,994 |
| Oct 08, 2024 | 91.62 | 92.86 | 91.61 | 92.86 | 92.86 | 210,391 |
| Oct 07, 2024 | 88.84 | 90.70 | 88.30 | 89.50 | 89.50 | 273,517 |
| Oct 04, 2024 | 90.21 | 90.40 | 88.14 | 88.84 | 88.84 | 174,655 |
| Oct 03, 2024 | 89.30 | 90.00 | 88.99 | 89.02 | 89.02 | 252,970 |
| Oct 02, 2024 | 91.40 | 92.51 | 88.47 | 89.11 | 89.11 | 698,096 |
| Oct 01, 2024 | 92.91 | 93.67 | 92.46 | 93.33 | 93.33 | 301,855 |
| Sep 30, 2024 | 93.30 | 93.67 | 92.01 | 92.91 | 92.91 | 695,067 |
| Sep 27, 2024 | 95.99 | 95.99 | 93.00 | 93.01 | 93.01 | 736,322 |
| Sep 26, 2024 | 97.44 | 97.70 | 95.03 | 95.28 | 95.28 | 770,794 |
| Sep 25, 2024 | 96.48 | 97.19 | 95.30 | 96.97 | 96.97 | 258,094 |
| Sep 24, 2024 | 96.00 | 96.55 | 95.08 | 96.11 | 96.11 | 488,071 |
| Sep 23, 2024 | 96.45 | 98.76 | 96.45 | 96.63 | 96.63 | 394,384 |
| Sep 20, 2024 | 95.32 | 96.81 | 95.00 | 95.00 | 95.00 | 1,533,582 |
| Sep 19, 2024 | 96.50 | 97.68 | 94.89 | 95.01 | 95.01 | 377,289 |
| Sep 18, 2024 | 94.60 | 96.28 | 94.58 | 95.63 | 95.63 | 204,120 |
| Sep 17, 2024 | 97.41 | 97.41 | 94.58 | 94.58 | 94.58 | 247,941 |
| Sep 16, 2024 | 98.30 | 98.30 | 96.50 | 96.50 | 96.50 | 189,658 |
| Sep 13, 2024 | 99.92 | 100.21 | 98.15 | 98.24 | 98.24 | 334,641 |
| Sep 12, 2024 | 96.27 | 100.15 | 96.21 | 99.92 | 99.92 | 673,871 |
| Sep 11, 2024 | 94.22 | 96.43 | 93.66 | 95.90 | 95.90 | 195,051 |
| Sep 10, 2024 | 94.52 | 95.54 | 94.07 | 94.71 | 94.71 | 175,859 |
| Sep 09, 2024 | 93.67 | 94.76 | 93.24 | 94.00 | 94.00 | 331,529 |
| Sep 06, 2024 | 94.50 | 94.50 | 91.63 | 92.11 | 92.11 | 212,442 |
| Sep 05, 2024 | 93.57 | 94.48 | 92.86 | 94.45 | 94.45 | 106,557 |
| Sep 04, 2024 | 93.48 | 94.14 | 92.76 | 93.34 | 93.34 | 211,244 |
| Sep 03, 2024 | 95.99 | 96.05 | 93.23 | 93.34 | 93.34 | 338,297 |
| Sep 02, 2024 | 97.35 | 97.55 | 95.72 | 96.59 | 96.59 | 78,300 |
| Aug 30, 2024 | 95.40 | 97.35 | 95.12 | 97.35 | 97.35 | 427,044 |
| Aug 29, 2024 | 93.37 | 95.19 | 93.37 | 94.42 | 94.42 | 422,114 |
| Aug 28, 2024 | 93.51 | 94.18 | 91.48 | 92.06 | 92.06 | 387,350 |
| Aug 27, 2024 | 91.49 | 93.92 | 91.17 | 93.40 | 93.40 | 447,762 |
| Aug 26, 2024 | 90.96 | 91.76 | 90.30 | 91.18 | 91.18 | 326,870 |
| Aug 23, 2024 | 92.54 | 93.00 | 90.35 | 90.35 | 90.35 | 455,100 |
| Aug 22, 2024 | 91.98 | 93.20 | 91.97 | 92.54 | 92.54 | 329,951 |
| Aug 21, 2024 | 91.67 | 91.98 | 90.16 | 91.36 | 91.36 | 314,581 |
| Aug 20, 2024 | 91.85 | 92.27 | 91.11 | 91.85 | 91.85 | 298,175 |
| Aug 19, 2024 | 90.00 | 91.37 | 89.49 | 90.93 | 90.93 | 569,088 |
| Aug 16, 2024 | 90.84 | 91.08 | 89.47 | 90.17 | 90.17 | 350,076 |
| Aug 15, 2024 | 87.03 | 91.30 | 87.03 | 91.21 | 91.21 | 580,981 |
| Aug 14, 2024 | 87.08 | 87.40 | 85.46 | 86.24 | 86.24 | 435,999 |
| Aug 13, 2024 | 87.45 | 87.90 | 86.42 | 86.71 | 86.71 | 483,369 |
| Aug 12, 2024 | 86.44 | 87.25 | 85.94 | 86.80 | 86.80 | 294,869 |
| Aug 09, 2024 | 85.85 | 87.87 | 85.55 | 86.73 | 86.73 | 458,403 |
| Aug 08, 2024 | 88.51 | 88.51 | 85.80 | 86.70 | 86.70 | 1,317,363 |
| Aug 07, 2024 | 85.88 | 87.69 | 84.99 | 87.20 | 87.20 | 479,158 |
| Aug 06, 2024 | 84.76 | 87.36 | 83.82 | 85.86 | 85.86 | 622,462 |
| Aug 05, 2024 | 80.35 | 86.80 | 79.55 | 84.50 | 84.50 | 1,212,267 |
| Aug 02, 2024 | 82.43 | 85.23 | 80.61 | 83.82 | 83.82 | 1,439,320 |
| Aug 01, 2024 | 78.90 | 82.52 | 75.45 | 82.52 | 82.52 | 737,326 |
| Jul 31, 2024 | 78.12 | 78.79 | 77.42 | 78.79 | 78.79 | 482,064 |
| Jul 30, 2024 | 76.33 | 77.47 | 75.40 | 75.51 | 75.51 | 266,891 |
| Jul 29, 2024 | 78.32 | 78.55 | 75.76 | 76.03 | 76.03 | 379,952 |
| Jul 26, 2024 | 77.28 | 78.63 | 76.45 | 77.86 | 77.86 | 289,284 |
| Jul 25, 2024 | 77.26 | 78.57 | 75.00 | 76.60 | 76.60 | 464,523 |
| Jul 24, 2024 | 78.64 | 78.93 | 76.81 | 76.81 | 76.81 | 297,493 |
| Jul 23, 2024 | 78.96 | 79.09 | 78.14 | 78.61 | 78.61 | 254,444 |
| Jul 22, 2024 | 77.34 | 78.38 | 76.50 | 78.38 | 78.38 | 245,520 |
| Jul 19, 2024 | 75.30 | 77.33 | 74.40 | 77.09 | 77.09 | 274,184 |
| Jul 18, 2024 | 77.10 | 77.49 | 74.60 | 75.46 | 75.46 | 390,447 |
| Jul 17, 2024 | 77.99 | 77.99 | 75.40 | 76.37 | 76.37 | 463,491 |
| Jul 16, 2024 | 78.63 | 78.92 | 77.22 | 78.19 | 78.19 | 383,642 |
| Jul 15, 2024 | 80.01 | 80.23 | 78.36 | 78.62 | 78.62 | 322,137 |
| Jul 12, 2024 | 77.20 | 79.73 | 76.95 | 79.58 | 79.58 | 392,477 |
| Jul 11, 2024 | 76.67 | 78.35 | 76.65 | 77.20 | 77.20 | 291,624 |
| Jul 10, 2024 | 77.72 | 78.08 | 75.44 | 76.52 | 76.52 | 633,214 |
| Jul 09, 2024 | 76.74 | 78.29 | 75.90 | 77.65 | 77.65 | 207,467 |
| Jul 08, 2024 | 75.70 | 77.47 | 75.27 | 76.52 | 76.52 | 315,133 |
| Jul 05, 2024 | 73.17 | 76.00 | 73.17 | 75.52 | 75.52 | 302,785 |
| Jul 04, 2024 | 73.40 | 73.92 | 73.17 | 73.45 | 73.45 | 105,137 |
| Jul 03, 2024 | 75.50 | 75.50 | 72.70 | 73.60 | 73.60 | 372,784 |
| Jul 02, 2024 | 74.92 | 76.69 | 74.42 | 75.33 | 75.33 | 386,151 |
| Jul 01, 2024 | 76.80 | 76.80 | 73.12 | 74.92 | 74.92 | 695,014 |
| Jun 28, 2024 | 76.81 | 77.46 | 76.07 | 76.74 | 76.74 | 418,761 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.