S?o Paulo - Delayed Quote BRL

MercadoLibre, Inc. (MELI34.SA)

Compare
90.50 -2.58 (-2.77%)
At close: November 14 at 6:12 PM GMT-3
Currency in BRL
Download
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 8, 2024 86.50 89.48 85.64 89.30 89.30 2,261,457
Nov 7, 2024 90.89 93.03 82.95 84.78 84.78 3,892,284
Nov 6, 2024 101.19 102.00 90.00 90.00 90.00 945,991
Nov 5, 2024 99.61 100.48 99.00 100.48 100.48 864,213
Nov 4, 2024 99.70 100.08 98.84 99.00 99.00 449,592
Nov 1, 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 9, 2024 93.40 95.25 93.10 95.25 95.25 456,994
Oct 8, 2024 91.62 92.86 91.61 92.86 92.86 210,391
Oct 7, 2024 88.84 90.70 88.30 89.50 89.50 273,517
Oct 4, 2024 90.21 90.40 88.14 88.84 88.84 174,655
Oct 3, 2024 89.30 90.00 88.99 89.02 89.02 252,970
Oct 2, 2024 91.40 92.51 88.47 89.11 89.11 698,096
Oct 1, 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 9, 2024 93.67 94.76 93.24 94.00 94.00 331,529
Sep 6, 2024 94.50 94.50 91.63 92.11 92.11 212,442
Sep 5, 2024 93.57 94.48 92.86 94.45 94.45 106,557
Sep 4, 2024 93.48 94.14 92.76 93.34 93.34 211,244
Sep 3, 2024 95.99 96.05 93.23 93.34 93.34 338,297
Sep 2, 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 9, 2024 85.85 87.87 85.55 86.73 86.73 458,403
Aug 8, 2024 88.51 88.51 85.80 86.70 86.70 1,317,363
Aug 7, 2024 85.88 87.69 84.99 87.20 87.20 479,158
Aug 6, 2024 84.76 87.36 83.82 85.86 85.86 622,462
Aug 5, 2024 80.35 86.80 79.55 84.50 84.50 1,212,267
Aug 2, 2024 82.43 85.23 80.61 83.82 83.82 1,439,320
Aug 1, 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 9, 2024 76.74 78.29 75.90 77.65 77.65 207,467
Jul 8, 2024 75.70 77.47 75.27 76.52 76.52 315,133
Jul 5, 2024 73.17 76.00 73.17 75.52 75.52 302,785
Jul 4, 2024 73.40 73.92 73.17 73.45 73.45 105,137
Jul 3, 2024 75.50 75.50 72.70 73.60 73.60 372,784
Jul 2, 2024 74.92 76.69 74.42 75.33 75.33 386,151
Jul 1, 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
Jun 27, 2024 77.04 77.71 75.62 75.90 75.90 474,244
Jun 26, 2024 74.83 77.10 74.68 77.07 77.07 601,314
Jun 25, 2024 71.76 74.65 71.61 74.65 74.65 492,316
Jun 24, 2024 72.29 72.63 71.00 71.28 71.28 217,600
Jun 21, 2024 71.78 73.89 71.39 72.24 72.24 292,162
Jun 20, 2024 70.71 72.27 70.62 72.27 72.27 329,211
Jun 19, 2024 70.69 70.92 70.13 70.86 70.86 212,926
Jun 18, 2024 70.40 71.28 69.81 70.92 70.92 253,521
Jun 17, 2024 71.03 71.56 70.25 70.25 70.25 324,731
Jun 14, 2024 70.53 71.17 69.79 70.36 70.36 248,656
Jun 13, 2024 72.30 72.87 70.42 70.65 70.65 408,689
Jun 12, 2024 70.78 72.48 70.67 71.92 71.92 500,267
Jun 11, 2024 71.32 71.51 70.34 70.67 70.67 298,214
Jun 10, 2024 71.22 72.03 70.89 71.34 71.34 278,670
Jun 7, 2024 71.39 71.39 70.30 70.73 70.73 299,441
Jun 6, 2024 70.99 71.27 70.46 70.82 70.82 310,476
Jun 5, 2024 71.87 72.27 70.59 70.73 70.73 351,208
Jun 4, 2024 73.96 74.20 71.11 71.64 71.64 693,882
Jun 3, 2024 75.24 75.60 73.11 73.60 73.60 1,007,433
May 31, 2024 74.12 75.39 73.36 74.73 74.73 434,708
May 29, 2024 73.14 74.88 72.65 73.97 73.97 1,196,964
May 28, 2024 72.52 73.37 71.84 73.15 73.15 374,583
May 27, 2024 72.20 73.56 72.15 72.15 72.15 126,646
May 24, 2024 72.17 73.54 71.48 72.16 72.16 605,229
May 23, 2024 74.50 74.69 72.87 73.10 73.10 414,531
May 22, 2024 75.75 76.00 73.94 74.42 74.42 1,301,999
May 21, 2024 75.65 75.90 74.65 75.33 75.33 411,185
May 20, 2024 74.63 76.17 74.30 75.60 75.60 576,534
May 17, 2024 74.23 74.33 73.53 73.66 73.66 481,828
May 16, 2024 73.36 74.77 73.32 74.08 74.08 235,916
May 15, 2024 72.50 74.10 72.25 73.25 73.25 293,905
May 14, 2024 71.50 73.00 70.80 72.09 72.09 417,480
May 13, 2024 72.97 72.97 71.50 71.50 71.50 473,393
May 10, 2024 72.72 73.17 72.00 72.10 72.10 360,535
May 9, 2024 72.85 73.87 72.38 72.40 72.40 444,993
May 8, 2024 71.36 73.25 70.96 72.60 72.60 664,515
May 7, 2024 69.85 71.88 69.33 71.59 71.59 731,160
May 6, 2024 69.34 71.44 68.98 69.68 69.68 1,446,767
May 3, 2024 67.57 70.99 67.44 68.76 68.76 1,683,890
May 2, 2024 63.51 68.16 61.56 68.16 68.16 827,570
Apr 30, 2024 61.39 64.06 61.18 63.67 63.67 902,031
Apr 29, 2024 60.20 61.62 60.20 61.39 61.39 351,589
Apr 26, 2024 59.00 59.00 59.00 59.00 59.00 -
Apr 25, 2024 58.43 59.00 57.89 59.00 59.00 245,763
Apr 24, 2024 59.92 60.17 58.73 58.98 58.98 370,651
Apr 23, 2024 59.70 60.53 58.87 59.74 59.74 407,324
Apr 22, 2024 59.09 59.62 57.34 58.89 58.89 457,529
Apr 19, 2024 60.25 60.29 58.30 58.50 58.50 1,179,282
Apr 18, 2024 60.34 61.35 59.87 60.14 60.14 479,909
Apr 17, 2024 61.70 61.83 60.52 61.30 61.30 526,252
Apr 16, 2024 61.57 62.19 61.28 61.51 61.51 754,742
Apr 15, 2024 62.84 64.36 60.68 60.68 60.68 863,836
Apr 12, 2024 63.93 64.86 61.62 62.42 62.42 1,526,308
Apr 11, 2024 61.99 64.13 61.99 64.13 64.13 471,658
Apr 10, 2024 62.20 62.79 61.78 62.79 62.79 477,675
Apr 9, 2024 62.60 62.79 61.76 62.50 62.50 524,215
Apr 8, 2024 63.53 63.95 62.45 62.82 62.82 469,355
Apr 5, 2024 62.98 63.74 62.58 63.53 63.53 499,870
Apr 4, 2024 63.76 64.06 62.67 63.00 63.00 605,148
Apr 3, 2024 63.90 64.37 63.21 63.64 63.64 659,103
Apr 2, 2024 64.08 64.08 62.77 63.90 63.90 719,673
Apr 1, 2024 63.50 64.93 63.50 64.71 64.71 531,111
Mar 28, 2024 63.47 63.91 63.00 63.50 63.50 432,737
Mar 27, 2024 64.37 64.91 62.38 63.28 63.28 1,432,765
Mar 26, 2024 64.50 64.99 63.76 64.03 64.03 429,715
Mar 25, 2024 65.72 65.72 63.73 64.07 64.07 554,040
Mar 22, 2024 64.59 65.84 63.92 65.40 65.40 448,706
Mar 21, 2024 63.90 65.57 63.86 64.59 64.59 647,619
Mar 20, 2024 63.82 63.88 62.54 63.65 63.65 556,471
Mar 19, 2024 63.33 63.94 62.31 63.48 63.48 661,989
Mar 18, 2024 63.54 63.78 62.71 63.33 63.33 350,327
Mar 15, 2024 65.39 65.48 62.68 62.68 62.68 380,622
Mar 14, 2024 64.50 65.69 64.19 65.25 65.25 482,682
Mar 13, 2024 63.90 64.64 63.60 64.40 64.40 327,931
Mar 12, 2024 64.42 65.25 63.66 64.40 64.40 441,699
Mar 11, 2024 63.00 64.44 63.00 64.44 64.44 493,053
Mar 8, 2024 62.90 64.28 62.82 62.93 62.93 502,443
Mar 7, 2024 63.39 63.39 62.28 62.90 62.90 295,024
Mar 6, 2024 63.31 63.95 61.95 63.60 63.60 941,939
Mar 5, 2024 64.13 64.42 62.32 63.28 63.28 739,905
Mar 4, 2024 66.85 66.95 64.00 64.00 64.00 572,997
Mar 1, 2024 66.59 66.72 65.44 66.45 66.45 717,397
Feb 29, 2024 65.40 67.11 65.40 66.31 66.31 497,449
Feb 28, 2024 66.00 66.16 65.16 65.22 65.22 461,476
Feb 27, 2024 67.22 67.51 65.40 66.00 66.00 677,685
Feb 26, 2024 67.42 69.19 66.33 66.61 66.61 908,649
Feb 23, 2024 69.19 69.60 65.56 67.91 67.91 2,614,758
Feb 22, 2024 72.60 75.40 68.50 68.50 68.50 869,882
Feb 21, 2024 71.29 71.97 70.41 71.34 71.34 281,168
Feb 20, 2024 73.46 73.46 70.91 71.29 71.29 847,336
Feb 19, 2024 72.85 74.30 72.14 74.30 74.30 248,921
Feb 16, 2024 73.55 74.13 72.51 72.83 72.83 1,235,755
Feb 15, 2024 72.40 73.55 72.09 73.55 73.55 210,060
Feb 14, 2024 70.90 72.45 70.57 72.17 72.17 165,594
Feb 9, 2024 72.10 73.39 71.80 71.96 71.96 290,838
Feb 8, 2024 71.13 72.50 71.13 72.11 72.11 276,428
Feb 7, 2024 70.80 71.64 70.53 70.78 70.78 506,936
Feb 6, 2024 73.51 73.70 69.31 70.43 70.43 738,411
Feb 5, 2024 73.45 73.99 72.97 73.52 73.52 230,092
Feb 2, 2024 72.16 73.83 71.07 73.67 73.67 506,313
Feb 1, 2024 71.21 72.25 70.89 71.83 71.83 292,699
Jan 31, 2024 71.10 71.89 69.89 70.15 70.15 824,122
Jan 30, 2024 73.07 73.17 71.21 71.21 71.21 450,343
Jan 29, 2024 73.71 74.11 72.61 73.07 73.07 263,155
Jan 26, 2024 71.24 74.60 71.09 74.60 74.60 1,015,055
Jan 25, 2024 72.21 72.79 70.65 71.24 71.24 604,469
Jan 24, 2024 72.79 73.79 71.70 72.20 72.20 425,690
Jan 23, 2024 72.55 73.45 72.43 72.79 72.79 241,786
Jan 22, 2024 71.42 73.42 71.42 72.34 72.34 733,765
Jan 19, 2024 68.01 71.39 67.77 70.25 70.25 1,662,457
Jan 18, 2024 67.61 68.90 67.55 67.77 67.77 840,903
Jan 17, 2024 68.71 68.71 66.40 66.96 66.96 742,654
Jan 16, 2024 67.35 68.98 67.22 68.71 68.71 414,316
Jan 15, 2024 66.89 68.99 66.14 67.30 67.30 331,888
Jan 12, 2024 64.56 67.87 63.96 67.02 67.02 586,472
Jan 11, 2024 65.36 65.64 63.99 64.29 64.29 361,930
Jan 10, 2024 64.69 65.60 64.01 65.35 65.35 332,498
Jan 9, 2024 63.93 64.64 63.40 64.55 64.55 326,922
Jan 8, 2024 62.65 64.19 62.65 63.68 63.68 529,184
Jan 5, 2024 62.34 63.29 61.83 62.11 62.11 438,139
Jan 4, 2024 61.66 63.16 61.03 62.36 62.36 583,910
Jan 3, 2024 62.50 62.50 61.38 61.66 61.66 383,621
Jan 2, 2024 63.29 63.71 62.26 62.58 62.58 717,896
Dec 28, 2023 64.30 64.75 63.69 64.75 64.75 250,842
Dec 27, 2023 63.40 64.47 63.29 63.90 63.90 297,229
Dec 26, 2023 64.65 65.06 63.11 63.40 63.40 450,427
Dec 22, 2023 65.06 65.12 63.82 64.65 64.65 207,007
Dec 21, 2023 65.50 65.98 64.50 65.02 65.02 387,597
Dec 20, 2023 66.13 67.01 65.50 65.50 65.50 555,545
Dec 19, 2023 65.88 66.92 65.75 66.30 66.30 279,031
Dec 18, 2023 66.29 67.07 65.88 65.88 65.88 364,486
Dec 15, 2023 65.75 66.99 65.50 66.33 66.33 461,677
Dec 14, 2023 66.35 66.60 64.04 64.34 64.34 467,786
Dec 13, 2023 66.82 67.45 65.43 66.06 66.06 497,766
Dec 12, 2023 66.71 67.29 65.59 66.98 66.98 365,408
Dec 11, 2023 64.60 67.26 64.60 66.37 66.37 286,281
Dec 8, 2023 65.33 65.40 64.37 64.54 64.54 265,331
Dec 7, 2023 64.01 65.35 63.82 65.35 65.35 237,789
Dec 6, 2023 65.17 65.49 63.77 64.09 64.09 484,483
Dec 5, 2023 65.50 65.85 64.89 65.17 65.17 196,935
Dec 4, 2023 66.88 67.34 65.30 65.65 65.65 503,669
Dec 1, 2023 66.45 67.50 65.82 67.19 67.19 513,694
Nov 30, 2023 66.00 66.65 64.66 66.65 66.65 650,371
Nov 29, 2023 65.05 65.88 64.70 65.47 65.47 653,738
Nov 28, 2023 65.34 65.67 64.04 64.71 64.71 327,684
Nov 27, 2023 62.99 65.67 62.59 64.49 64.49 895,319
Nov 24, 2023 62.10 63.06 61.87 62.86 62.86 467,200
Nov 23, 2023 62.59 62.80 61.44 62.08 62.08 116,420
Nov 22, 2023 61.12 62.82 61.08 62.59 62.59 384,754
Nov 21, 2023 59.69 61.32 59.63 60.80 60.80 674,776
Nov 20, 2023 59.77 60.58 59.05 59.26 59.26 380,707
Nov 17, 2023 59.83 60.50 58.51 58.51 58.51 679,500
Nov 16, 2023 57.50 60.10 57.48 59.69 59.69 674,749
Nov 14, 2023 56.64 59.44 56.37 57.14 57.14 1,079,535

Related Tickers