MercadoLibre Inc (MLB1)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 91.6 | 4.96584625393 | 1844.6 | 1945.4 | 1814 | 354 | 1884.33585973 | DE |
| 4 | -298.8 | -13.3691275168 | 2235 | 2296.5 | 1750.2 | 541 | 1971.02228281 | DE |
| 12 | 270.4 | 16.2324408693 | 1665.8 | 2296.5 | 1634.2 | 417 | 1898.10779119 | DE |
| 26 | 36.4 | 1.91599115696 | 1899.8 | 2296.5 | 1578 | 403 | 1847.66344228 | DE |
| 52 | 522 | 36.9113279593 | 1414.2 | 2296.5 | 1244.8 | 347 | 1723.11579497 | DE |
| 156 | 872.7 | 82.0592383639 | 1063.5 | 2296.5 | 579.1 | 290 | 1345.44436022 | DE |
| 260 | 1538.1 | 386.360211002 | 398.1 | 2296.5 | 398.1 | 229 | 1294.88798282 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 1944.8 | 49 | 2.58 | 1905.2 | 1944.8 | 1874 | 108 |
| 1742506020 | 1895.8 | -9.2 | -0.48 | 1916.2 | 1928.4 | 1893.6 | 368 |
| 1742419620 | 1905 | 65.4 | 3.56 | 1855 | 1908 | 1840 | 313 |
| 1742333220 | 1839.6 | -97.6 | -5.04 | 1912.6 | 1936 | 1814 | 530 |
| 1742246820 | 1937.2 | 71.4 | 3.83 | 1859.2 | 1945.4 | 1850 | 327 |
| 1741987620 | 1865.8 | 21.4 | 1.16 | 1844.6 | 1882.6 | 1844.6 | 230 |
| 1741901220 | 1844.4 | -10.4 | -0.56 | 1841.6 | 1854 | 1820.4 | 197 |
| 1741814820 | 1854.8 | 29.6 | 1.62 | 1842 | 1877.8 | 1818.8 | 694 |
| 1741728420 | 1825.2 | 24.6 | 1.37 | 1774.8 | 1843.6 | 1766.2 | 430 |
| 1741642020 | 1800.6 | -46 | -2.49 | 1850 | 1857.8 | 1770.2 | 689 |
| 1741382820 | 1846.6 | -49.4 | -2.61 | 1901.4 | 1904.2 | 1750.2 | 871 |
| 1741296420 | 1896 | -50 | -2.57 | 1980 | 1980 | 1895.8 | 428 |
| 1741210020 | 1946 | 8.4 | 0.43 | 1960 | 1965.8 | 1920.2 | 390 |
| 1741123620 | 1937.6 | -33.6 | -1.70 | 1993 | 1993 | 1902.2 | 565 |
| 1741037220 | 1971.2 | -65.3 | -3.21 | 2052 | 2070 | 1962.8 | 449 |
| 1740778020 | 2036.5 | -4.5 | -0.22 | 2058 | 2059.5 | 1984.6 | 533 |
| 1740691620 | 2041 | -41 | -1.97 | 2116.5 | 2129.5 | 2039 | 293 |
| 1740605220 | 2082 | 12 | 0.58 | 2090 | 2099.5 | 2064.5 | 375 |
| 1740518820 | 2070 | -65 | -3.04 | 2132.5 | 2141 | 2030.5 | 811 |
| 1740432420 | 2135 | -26 | -1.20 | 2162.5 | 2208.5 | 2107.5 | 436 |
| 1740173220 | 2161 | 151.5 | 7.54 | 2235 | 2296.5 | 2142 | 1891 |
| 1740086820 | 2009.5 | 16.9 | 0.85 | 1972 | 2010.5 | 1950.8 | 260 |
| 1740000420 | 1992.6 | -3 | -0.15 | 2018 | 2029.5 | 1982.6 | 468 |
| 1739914020 | 1995.6 | -0.4 | -0.02 | 2019.5 | 2023.5 | 1974 | 267 |
| 1739827620 | 1996 | -12 | -0.60 | 2010.5 | 2023.5 | 1991.2 | 291 |
| 1739568420 | 2008 | 32.8 | 1.66 | 1985 | 2024 | 1959 | 339 |
| 1739482020 | 1975.2 | 32.8 | 1.69 | 1931.6 | 1976 | 1926 | 463 |
| 1739395620 | 1942.4 | -27.2 | -1.38 | 1975 | 1975 | 1942.4 | 189 |
| 1739309220 | 1969.6 | -7.4 | -0.37 | 1985 | 2001 | 1955 | 782 |
| 1739222820 | 1977 | 52.4 | 2.72 | 1953.8 | 1988.4 | 1938.2 | 495 |
| 1738963620 | 1924.6 | -14 | -0.72 | 1939.8 | 1960 | 1924 | 608 |
| 1738877220 | 1938.6 | 46.8 | 2.47 | 1899 | 1949.8 | 1888.2 | 535 |
| 1738790820 | 1891.8 | -1.6 | -0.08 | 1890 | 1898.8 | 1866.2 | 115 |
| 1738704420 | 1893.4 | 37.6 | 2.03 | 1840 | 1897.2 | 1836 | 294 |
| 1738618020 | 1855.8 | -5.8 | -0.31 | 1850 | 1855.8 | 1760.2 | 494 |
| 1738358820 | 1861.6 | -13.4 | -0.71 | 1887.2 | 1900 | 1861.6 | 195 |
| 1738272420 | 1875 | 58.2 | 3.20 | 1835 | 1894.4 | 1822 | 458 |
| 1738186020 | 1816.8 | 3.2 | 0.18 | 1810.2 | 1838.8 | 1799.2 | 270 |
| 1738099620 | 1813.6 | 44.2 | 2.50 | 1779.8 | 1820 | 1745.6 | 374 |
| 1738013220 | 1769.4 | 10 | 0.57 | 1740 | 1772 | 1705 | 245 |
| 1737754020 | 1759.4 | 11.2 | 0.64 | 1739.6 | 1777.2 | 1732 | 171 |
| 1737667620 | 1748.2 | 4 | 0.23 | 1735 | 1760 | 1735 | 178 |
| 1737581220 | 1744.2 | -23.8 | -1.35 | 1779.8 | 1804.4 | 1742.4 | 611 |
| 1737494820 | 1768 | -12 | -0.67 | 1780 | 1809 | 1759 | 356 |
| 1737408420 | 1780 | -7.6 | -0.43 | 1790 | 1797.8 | 1766 | 217 |
| 1737149220 | 1787.6 | -5.2 | -0.29 | 1796.8 | 1820 | 1784.2 | 458 |
| 1737062820 | 1792.8 | 6.6 | 0.37 | 1787.8 | 1794 | 1766.8 | 345 |
| 1736976420 | 1786.2 | 88 | 5.18 | 1698.2 | 1787.8 | 1698.2 | 208 |
| 1736890020 | 1698.2 | -3.6 | -0.21 | 1708 | 1732.8 | 1698.2 | 158 |
| 1736803620 | 1701.8 | -18.2 | -1.06 | 1715.4 | 1721.8 | 1688.8 | 154 |
| 1736544420 | 1720 | 10.8 | 0.63 | 1715 | 1733.2 | 1669 | 298 |
| 1736458020 | 1709.2 | 28.2 | 1.68 | 1692.6 | 1718 | 1681 | 379 |
| 1736371620 | 1681 | -30.8 | -1.80 | 1706.6 | 1733.8 | 1680.2 | 270 |
| 1736285220 | 1711.8 | -20.2 | -1.17 | 1722.4 | 1745.6 | 1710 | 385 |
| 1736198820 | 1732 | -49.8 | -2.79 | 1789.8 | 1798.8 | 1715.8 | 587 |
| 1735939620 | 1781.8 | 60.8 | 3.53 | 1737 | 1796.6 | 1720 | 503 |
| 1735853220 | 1721 | 71.6 | 4.34 | 1650 | 1728.2 | 1650 | 407 |
| 1735594020 | 1649.4 | -7.2 | -0.43 | 1634.2 | 1680 | 1634.2 | 172 |
| 1735334820 | 1656.6 | -11 | -0.66 | 1665.8 | 1691.8 | 1645.2 | 375 |
| 1734989220 | 1667.6 | 19.4 | 1.18 | 1652 | 1684.2 | 1651.4 | 766 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
