Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

MercadoLibre, Inc. (MELI34.SA)

105.89
-1.39
(-1.30%)
At close: May 5 at 5:12:37 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 5, 2025106.20107.35105.18105.89105.89484,200
May 2, 2025109.15109.96106.19107.28107.28446,274
Apr 30, 2025105.56109.96104.67109.02109.02379,075
Apr 29, 2025103.95106.55103.50106.30106.30321,887
Apr 28, 2025104.92105.80103.00103.56103.56244,162
Apr 25, 2025103.92105.53103.72103.83103.83304,170
Apr 24, 2025102.00104.70100.90104.70104.70543,710
Apr 23, 2025103.51104.04101.30101.89101.89575,041
Apr 22, 2025100.30102.7499.62100.97100.97442,976
Apr 17, 2025102.20102.21100.44101.15101.15195,777
Apr 16, 2025103.52103.5299.59100.60100.60687,538
Apr 15, 202599.70104.0499.27103.98103.98878,399
Apr 14, 202598.56100.8497.6198.9598.95400,856
Apr 11, 202594.8897.8394.3897.3997.39367,208
Apr 10, 202594.6096.1692.4494.8994.89667,778
Apr 9, 202590.8197.8490.8095.7995.79744,745
Apr 8, 202592.0795.6390.4091.5291.521,133,659
Apr 7, 202586.4590.8684.6487.4887.48783,832
Apr 4, 202590.6591.6187.8289.9089.90511,474
Apr 3, 202588.0092.2487.0091.3291.32460,304
Apr 2, 202590.0092.8089.5191.7991.79353,235
Apr 1, 202593.3793.6090.4190.7690.76990,253
Mar 31, 202597.5397.5492.0193.6493.64877,192
Mar 28, 202599.55101.0598.1698.1698.16224,148
Mar 27, 202599.80101.0999.01100.45100.45168,203
Mar 26, 2025104.61104.9199.0799.2999.29341,666
Mar 25, 2025102.41104.47102.17104.20104.20237,856
Mar 24, 2025101.60103.39100.26102.40102.40475,365
Mar 21, 202597.5098.7496.3598.5098.50184,275
Mar 20, 202597.2098.7196.5697.0097.00225,783
Mar 19, 202595.5097.8494.9296.7896.78380,016
Mar 18, 202599.3599.5993.7294.3894.38876,390
Mar 17, 202596.30100.3595.8799.3899.38370,273
Mar 14, 202597.1197.9095.5596.1096.10387,954
Mar 13, 202596.9697.5295.7096.2596.25211,090
Mar 12, 202598.4299.4995.8696.3396.33358,265
Mar 11, 202595.0797.3994.4997.0697.06404,379
Mar 10, 202596.3096.3092.3894.6894.68348,057
Mar 7, 202598.1099.3191.5196.4196.411,183,804
Mar 6, 202599.51101.2598.0598.1098.10570,742
Mar 5, 2025102.06102.0699.86100.18100.18858,053
Feb 28, 2025102.84103.45100.48102.07102.07771,185
Feb 27, 2025106.94107.43102.84102.84102.84452,483
Feb 26, 2025104.08106.47103.92105.25105.25227,773
Feb 25, 2025107.00107.92102.28103.31103.31327,832
Feb 24, 2025107.70110.27105.40107.20107.20305,507
Feb 21, 2025112.18114.47106.00107.65107.651,708,506
Feb 20, 202598.96111.0096.58111.00111.00631,910
Feb 19, 202599.67100.2098.3998.9698.96343,204
Feb 18, 202599.20100.0097.8098.4898.48336,048
Feb 17, 202599.51100.8699.5199.5199.5197,356
Feb 14, 202599.37100.9098.06100.35100.35398,019
Feb 13, 202597.0899.2096.6799.2099.20413,148
Feb 12, 202597.7898.2196.0097.1097.10303,611
Feb 11, 202598.2499.5496.7098.3198.31326,423
Feb 10, 202597.2298.5196.6398.4398.43271,922
Feb 7, 202596.5198.0095.6097.2397.23453,522
Feb 6, 202593.7697.1593.7696.2096.20288,349
Feb 5, 202593.3895.8893.3795.8895.88251,278
Feb 4, 202592.5894.7091.9894.6094.60353,883
Feb 3, 202591.9092.8089.7692.2592.25571,697
Jan 31, 202595.3995.9193.4294.6394.63280,192
Jan 30, 202593.9196.8093.2495.6395.63624,216
Jan 29, 202592.8593.1291.1092.4992.49134,597
Jan 28, 202590.3792.9589.4392.8592.85244,174
Jan 27, 202589.2791.9388.4090.3790.37338,213
Jan 24, 202590.5591.7489.5590.9890.98173,199
Jan 23, 202589.9890.6188.8890.6190.61192,326
Jan 22, 202591.9093.6389.2589.5689.56286,196
Jan 21, 202593.5394.0091.6792.4792.47207,278
Jan 20, 202593.5393.7491.6692.7492.74190,243
Jan 17, 202592.6094.5592.6092.8092.80294,996
Jan 16, 202592.0893.1591.0492.6092.60741,251
Jan 15, 202588.7592.4488.1291.3391.33448,144
Jan 14, 202588.5089.4987.6188.7588.75132,057
Jan 13, 202589.0989.1387.8388.5088.50385,659
Jan 10, 202587.9090.5987.0790.1590.15402,107
Jan 9, 202588.1090.0088.0089.1189.11180,515
Jan 8, 202589.9990.5088.0988.0988.09206,230
Jan 7, 202591.9291.9289.7790.1190.11239,145
Jan 6, 202594.9995.2290.8991.2391.23423,911
Jan 3, 202591.7194.9990.3094.9994.99351,165
Jan 2, 202589.7991.1688.2790.3090.30234,546
Dec 30, 202488.3389.8787.0789.8789.87340,065
Dec 27, 202489.6290.4388.4688.4688.46357,908
Dec 26, 202488.5390.3888.5390.3890.38316,802
Dec 23, 202488.0090.3188.0088.3688.36368,024
Dec 20, 202483.6687.6083.3587.2687.26351,878
Dec 19, 202490.8791.5085.1485.4085.40765,769
Dec 18, 202492.6494.5789.4389.9789.97648,318
Dec 17, 202492.0293.8091.1092.0092.00499,943
Dec 16, 202492.7093.0890.4692.1592.15206,375
Dec 13, 202494.3194.7291.0791.9091.90506,209
Dec 12, 202493.6395.9092.7593.7593.75339,332
Dec 11, 202494.7095.6093.6694.0194.01281,452
Dec 10, 202493.3494.5992.6494.5994.59320,394
Dec 9, 202498.3298.9291.5991.5991.59621,661
Dec 6, 202499.11100.5498.3298.3298.32413,780
Dec 5, 2024100.48100.4897.9399.1199.11268,201
Dec 4, 202497.95100.6897.00100.49100.49309,106
Dec 3, 202498.7099.0597.1897.8597.85678,116
Dec 2, 202499.89101.2597.5098.9798.97924,982
Nov 29, 2024102.95103.4997.6799.3499.341,210,316
Nov 28, 2024100.00101.0098.8299.5199.51232,585
Nov 27, 2024102.00103.8799.73100.00100.00970,738
Nov 26, 2024100.93103.64100.75101.99101.99563,850
Nov 25, 202497.23101.3897.11100.71100.711,333,559
Nov 22, 202495.0097.1794.8996.4796.47430,361
Nov 21, 202493.4695.1691.0595.0095.00813,719
Nov 19, 202492.0192.3090.8292.0092.00232,728
Nov 18, 202491.2391.9889.2191.1691.16383,579
Nov 14, 202493.2193.7089.0690.5090.501,079,564
Nov 13, 202494.7095.4692.9293.0893.08979,128
Nov 12, 202494.2096.4393.9194.7094.701,031,873
Nov 11, 202491.3294.3890.4193.8593.851,832,141
Nov 8, 202486.5089.4885.6489.3089.302,261,457
Nov 7, 202490.8993.0382.9584.7884.783,892,284
Nov 6, 2024101.19102.0090.0090.0090.00945,991
Nov 5, 202499.61100.4899.00100.48100.48864,213
Nov 4, 202499.70100.0898.8499.0099.00449,592
Nov 1, 202498.00100.6097.64100.60100.60662,980
Oct 31, 202496.6798.5995.8298.4698.46362,047
Oct 30, 202497.3197.6294.8296.6896.68349,074
Oct 29, 202497.9698.9397.0097.0097.00466,955
Oct 28, 202497.6698.7597.0397.9297.92399,578
Oct 25, 202497.9399.1097.1897.5997.59384,520
Oct 24, 202497.2097.8896.5496.9596.95304,591
Oct 23, 202498.7598.9496.1596.6496.64316,635
Oct 22, 202499.3199.3997.9298.1098.10239,777
Oct 21, 202499.04100.1098.1799.3199.31314,918
Oct 18, 202497.7099.0096.5699.0099.00338,298
Oct 17, 202497.0198.0796.8197.0697.06382,226
Oct 16, 202496.1697.2495.8396.7996.79268,571
Oct 15, 202497.8897.8895.1695.8095.80246,336
Oct 14, 202498.3098.6996.4196.4196.41324,206
Oct 11, 202495.4898.7695.2497.8097.80497,608
Oct 10, 202494.9095.8494.2294.8294.82278,827
Oct 9, 202493.4095.2593.1095.2595.25456,994
Oct 8, 202491.6292.8691.6192.8692.86210,391
Oct 7, 202488.8490.7088.3089.5089.50273,517
Oct 4, 202490.2190.4088.1488.8488.84174,655
Oct 3, 202489.3090.0088.9989.0289.02252,970
Oct 2, 202491.4092.5188.4789.1189.11698,096
Oct 1, 202492.9193.6792.4693.3393.33301,855
Sep 30, 202493.3093.6792.0192.9192.91695,067
Sep 27, 202495.9995.9993.0093.0193.01736,322
Sep 26, 202497.4497.7095.0395.2895.28770,794
Sep 25, 202496.4897.1995.3096.9796.97258,094
Sep 24, 202496.0096.5595.0896.1196.11488,071
Sep 23, 202496.4598.7696.4596.6396.63394,384
Sep 20, 202495.3296.8195.0095.0095.001,533,582
Sep 19, 202496.5097.6894.8995.0195.01377,289
Sep 18, 202494.6096.2894.5895.6395.63204,120
Sep 17, 202497.4197.4194.5894.5894.58247,941
Sep 16, 202498.3098.3096.5096.5096.50189,658
Sep 13, 202499.92100.2198.1598.2498.24334,641
Sep 12, 202496.27100.1596.2199.9299.92673,871
Sep 11, 202494.2296.4393.6695.9095.90195,051
Sep 10, 202494.5295.5494.0794.7194.71175,859
Sep 9, 202493.6794.7693.2494.0094.00331,529
Sep 6, 202494.5094.5091.6392.1192.11212,442
Sep 5, 202493.5794.4892.8694.4594.45106,557
Sep 4, 202493.4894.1492.7693.3493.34211,244
Sep 3, 202495.9996.0593.2393.3493.34338,297
Sep 2, 202497.3597.5595.7296.5996.5978,300
Aug 30, 202495.4097.3595.1297.3597.35427,044
Aug 29, 202493.3795.1993.3794.4294.42422,114
Aug 28, 202493.5194.1891.4892.0692.06387,350
Aug 27, 202491.4993.9291.1793.4093.40447,762
Aug 26, 202490.9691.7690.3091.1891.18326,870
Aug 23, 202492.5493.0090.3590.3590.35455,100
Aug 22, 202491.9893.2091.9792.5492.54329,951
Aug 21, 202491.6791.9890.1691.3691.36314,581
Aug 20, 202491.8592.2791.1191.8591.85298,175
Aug 19, 202490.0091.3789.4990.9390.93569,088
Aug 16, 202490.8491.0889.4790.1790.17350,076
Aug 15, 202487.0391.3087.0391.2191.21580,981
Aug 14, 202487.0887.4085.4686.2486.24435,999
Aug 13, 202487.4587.9086.4286.7186.71483,369
Aug 12, 202486.4487.2585.9486.8086.80294,869
Aug 9, 202485.8587.8785.5586.7386.73458,403
Aug 8, 202488.5188.5185.8086.7086.701,317,363
Aug 7, 202485.8887.6984.9987.2087.20479,158
Aug 6, 202484.7687.3683.8285.8685.86622,462
Aug 5, 202480.3586.8079.5584.5084.501,212,267
Aug 2, 202482.4385.2380.6183.8283.821,439,320
Aug 1, 202478.9082.5275.4582.5282.52737,326
Jul 31, 202478.1278.7977.4278.7978.79482,064
Jul 30, 202476.3377.4775.4075.5175.51266,891
Jul 29, 202478.3278.5575.7676.0376.03379,952
Jul 26, 202477.2878.6376.4577.8677.86289,284
Jul 25, 202477.2678.5775.0076.6076.60464,523
Jul 24, 202478.6478.9376.8176.8176.81297,493
Jul 23, 202478.9679.0978.1478.6178.61254,444
Jul 22, 202477.3478.3876.5078.3878.38245,520
Jul 19, 202475.3077.3374.4077.0977.09274,184
Jul 18, 202477.1077.4974.6075.4675.46390,447
Jul 17, 202477.9977.9975.4076.3776.37463,491
Jul 16, 202478.6378.9277.2278.1978.19383,642
Jul 15, 202480.0180.2378.3678.6278.62322,137
Jul 12, 202477.2079.7376.9579.5879.58392,477
Jul 11, 202476.6778.3576.6577.2077.20291,624
Jul 10, 202477.7278.0875.4476.5276.52633,214
Jul 9, 202476.7478.2975.9077.6577.65207,467
Jul 8, 202475.7077.4775.2776.5276.52315,133
Jul 5, 202473.1776.0073.1775.5275.52302,785
Jul 4, 202473.4073.9273.1773.4573.45105,137
Jul 3, 202475.5075.5072.7073.6073.60372,784
Jul 2, 202474.9276.6974.4275.3375.33386,151
Jul 1, 202476.8076.8073.1274.9274.92695,014
Jun 28, 202476.8177.4676.0776.7476.74418,761
Jun 27, 202477.0477.7175.6275.9075.90474,244
Jun 26, 202474.8377.1074.6877.0777.07601,314
Jun 25, 202471.7674.6571.6174.6574.65492,316
Jun 24, 202472.2972.6371.0071.2871.28217,600
Jun 21, 202471.7873.8971.3972.2472.24292,162
Jun 20, 202470.7172.2770.6272.2772.27329,211
Jun 19, 202470.6970.9270.1370.8670.86212,926
Jun 18, 202470.4071.2869.8170.9270.92253,521
Jun 17, 202471.0371.5670.2570.2570.25324,731
Jun 14, 202470.5371.1769.7970.3670.36248,656
Jun 13, 202472.3072.8770.4270.6570.65408,689
Jun 12, 202470.7872.4870.6771.9271.92500,267
Jun 11, 202471.3271.5170.3470.6770.67298,214
Jun 10, 202471.2272.0370.8971.3471.34278,670
Jun 7, 202471.3971.3970.3070.7370.73299,441
Jun 6, 202470.9971.2770.4670.8270.82310,476
Jun 5, 202471.8772.2770.5970.7370.73351,208
Jun 4, 202473.9674.2071.1171.6471.64693,882
Jun 3, 202475.2475.6073.1173.6073.601,007,433
May 31, 202474.1275.3973.3674.7374.73434,708
May 29, 202473.1474.8872.6573.9773.971,196,964
May 28, 202472.5273.3771.8473.1573.15374,583
May 27, 202472.2073.5672.1572.1572.15126,646
May 24, 202472.1773.5471.4872.1672.16605,229
May 23, 202474.5074.6972.8773.1073.10414,531
May 22, 202475.7576.0073.9474.4274.421,301,999
May 21, 202475.6575.9074.6575.3375.33411,185
May 20, 202474.6376.1774.3075.6075.60576,534
May 17, 202474.2374.3373.5373.6673.66481,828
May 16, 202473.3674.7773.3274.0874.08235,916
May 15, 202472.5074.1072.2573.2573.25293,905
May 14, 202471.5073.0070.8072.0972.09417,480
May 13, 202472.9772.9771.5071.5071.50473,393
May 10, 202472.7273.1772.0072.1072.10360,535
May 9, 202472.8573.8772.3872.4072.40444,993
May 8, 202471.3673.2570.9672.6072.60664,515
May 7, 202469.8571.8869.3371.5971.59731,160
May 6, 202469.3471.4468.9869.6869.681,446,767

Related Tickers

AMZO34.SA Amazon.com, Inc.
52.84
-1.51%
 
BABA34.SA Alibaba Group Holding Limited
25.86
+2.42%
 
S2EA34.SA Sea Limited
32.29
0.00%
 
JDCO34.SA JD.com, Inc.
33.50
+3.88%
 
AMER3.SA Americanas S.A.
5.56
-0.18%
 
788.F Coupang, Inc.
20.90
-1.60%
 
9PDA.F PDD Holdings Inc.
96.40
-2.03%
 
AMZ.DE Amazon.com, Inc.
163.02
-1.52%
 
W Wayfair Inc.
30.92
-8.14%
 
JD JD.com, Inc.
34.06
-1.19%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.