MercadoLibre Inc (MELI34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -0.64850843061 | 77.1 | 79.09 | 74.4 | 290977 | 77.18807839 | DR |
| 4 | -0.44 | -0.571131879543 | 77.04 | 80.23 | 72.7 | 358831 | 76.65479256 | DR |
| 12 | 13.09 | 20.610927413 | 63.51 | 80.23 | 61.56 | 468151 | 73.27621207 | DR |
| 26 | 4.39 | 6.07949037529 | 72.21 | 80.23 | 57.34 | 540093 | 68.70227073 | DR |
| 52 | 29.1 | 61.2631578947 | 47.5 | 80.23 | 46.2 | 611406 | 61.81196171 | DR |
| 156 | 6.45 | 9.19458303635 | 70.15 | 85 | 25.74 | 984628 | 48.30977915 | DR |
| 260 | 51.55999963 | 205.910538611 | 25.04000037 | 92.44 | 19.00000028 | 678006 | 50.59947615 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943000 | 76.6 | -0.68 | -0.88 | 77.26 | 78.57 | 75 | 463920 |
| 1721856600 | 77.28 | -1.47 | -1.87 | 78.64 | 78.93 | 76.81 | 291258 |
| 1721770140 | 78.75 | 0.55 | 0.70 | 78.96 | 79.09 | 78.14 | 254191 |
| 1721683800 | 78.2 | 1.05 | 1.36 | 77.34 | 78.38 | 76.5 | 245186 |
| 1721424600 | 77.15 | 1.62 | 2.14 | 75.3 | 77.33 | 74.4 | 274184 |
| 1721338200 | 75.53 | -0.87 | -1.14 | 77.1 | 77.49 | 74.6 | 390064 |
| 1721251800 | 76.4 | -1.8 | -2.30 | 77.99 | 77.99 | 75.4 | 454335 |
| 1721165340 | 78.2 | -0.76 | -0.96 | 78.63 | 78.92 | 77.22 | 379836 |
| 1721079000 | 78.96 | -0.59 | -0.74 | 80.01 | 80.23 | 78.36 | 312255 |
| 1720819800 | 79.55 | 2.2 | 2.84 | 77.2 | 79.73 | 76.95 | 391373 |
| 1720733400 | 77.35 | 0.68 | 0.89 | 76.67 | 78.35 | 76.65 | 290984 |
| 1720647000 | 76.67 | -0.93 | -1.20 | 77.72 | 78.08 | 75.44 | 629639 |
| 1720560540 | 77.6 | 0.81 | 1.05 | 76.74 | 78.29 | 75.9 | 205911 |
| 1720474200 | 76.79 | 1.15 | 1.52 | 75.7 | 77.47 | 75.27 | 314713 |
| 1720215000 | 75.64 | 2.25 | 3.07 | 73.17 | 76 | 73.17 | 302739 |
| 1720128540 | 73.39 | -0.3 | -0.41 | 73.4 | 73.92 | 73.17 | 103140 |
| 1720042200 | 73.69 | -1.57 | -2.09 | 75.5 | 75.5 | 72.7 | 372342 |
| 1719955800 | 75.26 | 0.06 | 0.08 | 74.92 | 76.69 | 74.42 | 384052 |
| 1719869400 | 75.2 | -1.6 | -2.08 | 76.8 | 76.8 | 73.12 | 689312 |
| 1719610200 | 76.8 | 0.83 | 1.09 | 76.81 | 77.46 | 76.07 | 418761 |
| 1719523800 | 75.97 | -0.8 | -1.04 | 77.04 | 77.71 | 75.62 | 472354 |
| 1719437400 | 76.77 | 2.11 | 2.83 | 74.83 | 77.1 | 74.68 | 600287 |
| 1719351000 | 74.66 | 3.42 | 4.80 | 71.76 | 74.66 | 71.61 | 490417 |
| 1719264600 | 71.24 | -1 | -1.38 | 72.29 | 72.63 | 71 | 217353 |
| 1719005400 | 72.24 | 0.14 | 0.19 | 71.78 | 73.89 | 71.39 | 292162 |
| 1718918940 | 72.1 | 1.18 | 1.66 | 70.71 | 72.27 | 70.62 | 327136 |
| 1718832540 | 70.92 | -0.01 | -0.01 | 70.69 | 70.92 | 70.13 | 212621 |
| 1718746200 | 70.93 | 0.26 | 0.37 | 70.4 | 71.28 | 69.81 | 252434 |
| 1718659800 | 70.67 | 0.26 | 0.37 | 71.03 | 71.56 | 70.25 | 321680 |
| 1718400600 | 70.41 | -0.13 | -0.18 | 70.53 | 71.17 | 69.79 | 248436 |
| 1718314200 | 70.54 | -1.46 | -2.03 | 72.3 | 72.87 | 70.42 | 406143 |
| 1718227800 | 72 | 1.38 | 1.95 | 70.78 | 72.48 | 70.67 | 497381 |
| 1718141400 | 70.62 | -0.56 | -0.79 | 71.32 | 71.51 | 70.34 | 295396 |
| 1718055000 | 71.18 | 0.45 | 0.64 | 71.22 | 72.03 | 70.89 | 264987 |
| 1717795800 | 70.73 | -0.32 | -0.45 | 71.39 | 71.39 | 70.3 | 299155 |
| 1717709400 | 71.05 | 0.36 | 0.51 | 70.99 | 71.27 | 70.46 | 310170 |
| 1717622940 | 70.69 | -1.26 | -1.75 | 71.87 | 72.27 | 70.59 | 347844 |
| 1717536600 | 71.95 | -2.01 | -2.72 | 73.96 | 74.2 | 71.11 | 687951 |
| 1717450200 | 73.96 | -0.75 | -1.00 | 75.24 | 75.6 | 73.11 | 1004573 |
| 1717191000 | 74.71 | 0.95 | 1.29 | 74.12 | 75.39 | 73.36 | 433908 |
| 1717018140 | 73.76 | 0.71 | 0.97 | 73.14 | 74.88 | 72.65 | 1193849 |
| 1716931740 | 73.05 | 0.97 | 1.35 | 72.52 | 73.37 | 71.84 | 369756 |
| 1716845340 | 72.08 | -0.27 | -0.37 | 72.2 | 73.56 | 70.71 | 117649 |
| 1716586200 | 72.35 | -0.76 | -1.04 | 72.17 | 73.54 | 71.48 | 604411 |
| 1716499800 | 73.11 | -1.14 | -1.54 | 74.5 | 74.69 | 72.81 | 401880 |
| 1716413340 | 74.25 | -1.25 | -1.66 | 75.75 | 76.01 | 73.94 | 1301525 |
| 1716327000 | 75.5 | -0.35 | -0.46 | 75.65 | 75.9 | 74.65 | 410625 |
| 1716240600 | 75.85 | 2.14 | 2.90 | 74.63 | 76.17 | 74.3 | 572860 |
| 1715981400 | 73.71 | -0.21 | -0.28 | 74.23 | 74.33 | 73.53 | 480512 |
| 1715895000 | 73.92 | 0.56 | 0.76 | 73.36 | 74.77 | 73.32 | 235292 |
| 1715808600 | 73.36 | 1.51 | 2.10 | 72.5 | 74.1 | 72.25 | 293027 |
| 1715722200 | 71.85 | 0.17 | 0.24 | 71.5 | 73 | 70.8 | 416330 |
| 1715635800 | 71.68 | -0.44 | -0.61 | 72.97 | 72.97 | 71.5 | 447858 |
| 1715376600 | 72.12 | -0.34 | -0.47 | 72.72 | 73.17 | 72 | 360335 |
| 1715290140 | 72.46 | 0.18 | 0.25 | 72.85 | 73.87 | 72.38 | 427879 |
| 1715203800 | 72.28 | 0.81 | 1.13 | 71.36 | 73.25 | 70.96 | 662354 |
| 1715117400 | 71.47 | 1.8 | 2.58 | 69.85 | 71.88 | 69.33 | 726805 |
| 1715031000 | 69.67 | 0.93 | 1.35 | 69.34 | 71.44 | 68.98 | 1441709 |
| 1714771800 | 68.74 | 1.94 | 2.90 | 67.57 | 70.99 | 67.44 | 1683513 |
| 1714685400 | 66.8 | 3.81 | 6.05 | 63.51 | 68.16 | 61.56 | 786057 |
| 1714512600 | 62.99 | 1.58 | 2.57 | 61.39 | 64.06 | 61.18 | 897481 |
| 1714426200 | 61.41 | 1.14 | 1.89 | 60.2 | 61.62 | 60.2 | 348458 |
| 1714167000 | 60.27 | 1.33 | 2.26 | 59 | 60.5 | 58.8 | 580223 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
