MercadoLibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 91.670 | 91.980 | 90.160 | 91.360 | 91.360 | 314,201 |
| 2024-08-20 | 91.850 | 92.270 | 91.110 | 91.850 | 91.850 | 297,790 |
| 2024-08-19 | 90.000 | 91.370 | 89.490 | 90.930 | 90.930 | 561,071 |
| 2024-08-16 | 90.840 | 91.080 | 89.470 | 90.170 | 90.170 | 348,532 |
| 2024-08-15 | 87.030 | 91.300 | 87.030 | 91.210 | 91.210 | 579,449 |
| 2024-08-14 | 87.080 | 87.400 | 85.460 | 86.240 | 86.240 | 435,995 |
| 2024-08-13 | 87.450 | 87.900 | 86.420 | 86.710 | 86.710 | 478,369 |
| 2024-08-12 | 86.440 | 87.250 | 85.940 | 86.800 | 86.800 | 291,066 |
| 2024-08-09 | 85.850 | 87.870 | 85.550 | 86.730 | 86.730 | 457,602 |
| 2024-08-08 | 88.510 | 88.510 | 85.800 | 86.700 | 86.700 | 1,316,731 |
| 2024-08-07 | 85.880 | 87.690 | 84.990 | 87.200 | 87.200 | 476,069 |
| 2024-08-06 | 84.760 | 87.360 | 83.820 | 85.860 | 85.860 | 614,086 |
| 2024-08-05 | 80.350 | 86.800 | 79.550 | 84.500 | 84.500 | 1,200,001 |
| 2024-08-02 | 82.430 | 85.230 | 80.610 | 83.820 | 83.820 | 1,437,340 |
| 2024-08-01 | 78.900 | 82.520 | 75.450 | 82.520 | 82.520 | 694,008 |
| 2024-07-31 | 78.120 | 78.790 | 77.420 | 78.790 | 78.790 | 481,059 |
| 2024-07-30 | 76.330 | 77.470 | 75.400 | 75.510 | 75.510 | 266,891 |
| 2024-07-29 | 78.320 | 78.550 | 75.760 | 76.030 | 76.030 | 378,026 |
| 2024-07-26 | 77.280 | 78.630 | 76.450 | 77.860 | 77.860 | 288,784 |
| 2024-07-25 | 77.260 | 78.570 | 75.000 | 76.600 | 76.600 | 463,920 |
| 2024-07-24 | 78.640 | 78.930 | 76.810 | 76.810 | 76.810 | 291,258 |
| 2024-07-23 | 78.960 | 79.090 | 78.140 | 78.610 | 78.610 | 254,191 |
| 2024-07-22 | 77.340 | 78.380 | 76.500 | 78.380 | 78.380 | 245,186 |
| 2024-07-19 | 75.300 | 77.330 | 74.400 | 77.090 | 77.090 | 274,182 |
| 2024-07-18 | 77.100 | 77.490 | 74.600 | 75.460 | 75.460 | 390,064 |
| 2024-07-17 | 77.990 | 77.990 | 75.400 | 76.370 | 76.370 | 454,335 |
| 2024-07-16 | 78.630 | 78.920 | 77.220 | 78.190 | 78.190 | 379,836 |
| 2024-07-15 | 80.010 | 80.230 | 78.360 | 78.620 | 78.620 | 312,255 |
| 2024-07-12 | 77.200 | 79.730 | 76.950 | 79.580 | 79.580 | 391,270 |
| 2024-07-11 | 76.670 | 78.350 | 76.650 | 77.200 | 77.200 | 290,984 |
| 2024-07-10 | 77.720 | 78.080 | 75.440 | 76.520 | 76.520 | 629,639 |
| 2024-07-09 | 76.740 | 78.290 | 75.900 | 77.650 | 77.650 | 205,911 |
| 2024-07-08 | 75.700 | 77.470 | 75.270 | 76.520 | 76.520 | 314,713 |
| 2024-07-05 | 73.170 | 76.000 | 73.170 | 75.520 | 75.520 | 302,007 |
| 2024-07-04 | 73.400 | 73.920 | 73.170 | 73.450 | 73.450 | 103,140 |
| 2024-07-03 | 75.500 | 75.500 | 72.700 | 73.600 | 73.600 | 372,342 |
| 2024-07-02 | 74.920 | 76.690 | 74.420 | 75.330 | 75.330 | 384,052 |
| 2024-07-01 | 76.800 | 76.800 | 73.120 | 74.920 | 74.920 | 689,312 |
| 2024-06-28 | 76.810 | 77.460 | 76.070 | 76.740 | 76.740 | 417,161 |
| 2024-06-27 | 77.040 | 77.710 | 75.620 | 75.900 | 75.900 | 472,354 |
| 2024-06-26 | 74.830 | 77.100 | 74.680 | 77.070 | 77.070 | 600,287 |
| 2024-06-25 | 71.760 | 74.650 | 71.610 | 74.650 | 74.650 | 490,417 |
| 2024-06-24 | 72.290 | 72.630 | 71.000 | 71.280 | 71.280 | 217,353 |
| 2024-06-21 | 71.780 | 73.890 | 71.390 | 72.240 | 72.240 | 292,162 |
| 2024-06-20 | 70.710 | 72.270 | 70.620 | 72.270 | 72.270 | 327,136 |
| 2024-06-19 | 70.690 | 70.920 | 70.130 | 70.860 | 70.860 | 212,621 |
| 2024-06-18 | 70.400 | 71.280 | 69.810 | 70.920 | 70.920 | 252,434 |
| 2024-06-17 | 71.030 | 71.560 | 70.250 | 70.250 | 70.250 | 321,680 |
| 2024-06-14 | 70.530 | 71.170 | 69.790 | 70.360 | 70.360 | 248,420 |
| 2024-06-13 | 72.300 | 72.870 | 70.420 | 70.650 | 70.650 | 406,143 |
| 2024-06-12 | 70.780 | 72.480 | 70.670 | 71.920 | 71.920 | 497,381 |
| 2024-06-11 | 71.320 | 71.510 | 70.340 | 70.670 | 70.670 | 295,396 |
| 2024-06-10 | 71.220 | 72.030 | 70.890 | 71.340 | 71.340 | 264,987 |
| 2024-06-07 | 71.390 | 71.390 | 70.300 | 70.730 | 70.730 | 299,141 |
| 2024-06-06 | 70.990 | 71.270 | 70.460 | 70.820 | 70.820 | 310,170 |
| 2024-06-05 | 71.870 | 72.270 | 70.590 | 70.730 | 70.730 | 347,844 |
| 2024-06-04 | 73.960 | 74.200 | 71.110 | 71.640 | 71.640 | 687,951 |
| 2024-06-03 | 75.240 | 75.600 | 73.110 | 73.600 | 73.600 | 1,004,573 |
| 2024-05-31 | 74.120 | 75.390 | 73.360 | 74.730 | 74.730 | 433,214 |
| 2024-05-29 | 73.140 | 74.880 | 72.650 | 73.970 | 73.970 | 1,193,849 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.