MercadoLibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 72.520 | 73.370 | 71.840 | 73.150 | 73.150 | 369,756 |
| 2024-05-27 | 72.200 | 73.560 | 72.150 | 72.150 | 72.150 | 117,649 |
| 2024-05-24 | 72.170 | 73.540 | 71.480 | 72.160 | 72.160 | 598,796 |
| 2024-05-23 | 74.500 | 74.690 | 72.870 | 73.100 | 73.100 | 401,880 |
| 2024-05-22 | 75.750 | 76.010 | 73.940 | 74.420 | 74.420 | 1,301,525 |
| 2024-05-21 | 75.650 | 75.900 | 74.650 | 75.330 | 75.330 | 410,625 |
| 2024-05-20 | 74.630 | 76.170 | 74.300 | 75.600 | 75.600 | 572,860 |
| 2024-05-17 | 74.230 | 74.330 | 73.530 | 73.660 | 73.660 | 479,510 |
| 2024-05-16 | 73.360 | 74.770 | 73.320 | 74.080 | 74.080 | 235,292 |
| 2024-05-15 | 72.500 | 74.100 | 72.250 | 73.250 | 73.250 | 293,027 |
| 2024-05-14 | 71.500 | 73.000 | 70.800 | 72.090 | 72.090 | 416,330 |
| 2024-05-13 | 72.970 | 72.970 | 71.500 | 71.500 | 71.500 | 447,858 |
| 2024-05-10 | 72.720 | 73.170 | 72.000 | 72.100 | 72.100 | 359,504 |
| 2024-05-09 | 72.850 | 73.870 | 72.380 | 72.400 | 72.400 | 427,879 |
| 2024-05-08 | 71.360 | 73.250 | 70.960 | 72.600 | 72.600 | 662,354 |
| 2024-05-07 | 69.850 | 71.880 | 69.330 | 71.590 | 71.590 | 726,805 |
| 2024-05-06 | 69.340 | 71.440 | 68.980 | 69.680 | 69.680 | 1,441,709 |
| 2024-05-03 | 67.570 | 70.990 | 67.440 | 68.760 | 68.760 | 1,680,839 |
| 2024-05-02 | 63.510 | 68.160 | 61.560 | 68.160 | 68.160 | 786,057 |
| 2024-04-30 | 61.390 | 64.060 | 61.180 | 63.670 | 63.670 | 897,481 |
| 2024-04-29 | 60.200 | 61.620 | 60.200 | 61.390 | 61.390 | 348,458 |
| 2024-04-26 | 59.000 | 60.500 | 58.800 | 60.500 | 60.500 | 580,140 |
| 2024-04-25 | 58.430 | 59.000 | 57.890 | 59.000 | 59.000 | 242,949 |
| 2024-04-24 | 59.920 | 60.170 | 58.730 | 58.980 | 58.980 | 368,622 |
| 2024-04-23 | 59.700 | 60.530 | 58.870 | 59.740 | 59.740 | 403,974 |
| 2024-04-22 | 59.090 | 59.620 | 57.340 | 58.890 | 58.890 | 455,904 |
| 2024-04-19 | 60.250 | 60.290 | 58.300 | 58.500 | 58.500 | 1,178,662 |
| 2024-04-18 | 60.340 | 61.350 | 59.870 | 60.140 | 60.140 | 473,436 |
| 2024-04-17 | 61.700 | 61.830 | 60.520 | 61.300 | 61.300 | 523,397 |
| 2024-04-16 | 61.570 | 62.190 | 61.280 | 61.510 | 61.510 | 753,292 |
| 2024-04-15 | 62.840 | 64.360 | 60.680 | 60.680 | 60.680 | 853,504 |
| 2024-04-12 | 63.930 | 64.860 | 61.620 | 62.420 | 62.420 | 1,525,005 |
| 2024-04-11 | 61.990 | 64.130 | 61.990 | 64.130 | 64.130 | 460,260 |
| 2024-04-10 | 62.200 | 62.790 | 61.780 | 62.790 | 62.790 | 471,025 |
| 2024-04-09 | 62.600 | 62.790 | 61.760 | 62.500 | 62.500 | 520,991 |
| 2024-04-08 | 63.530 | 63.950 | 62.450 | 62.820 | 62.820 | 457,619 |
| 2024-04-05 | 62.980 | 63.740 | 62.580 | 63.530 | 63.530 | 498,763 |
| 2024-04-04 | 63.760 | 64.060 | 62.670 | 63.000 | 63.000 | 586,649 |
| 2024-04-03 | 63.900 | 64.370 | 63.210 | 63.640 | 63.640 | 647,595 |
| 2024-04-02 | 64.080 | 64.080 | 62.770 | 63.900 | 63.900 | 717,250 |
| 2024-04-01 | 63.500 | 64.930 | 63.500 | 64.710 | 64.710 | 527,240 |
| 2024-03-28 | 63.470 | 63.910 | 63.000 | 63.500 | 63.500 | 432,722 |
| 2024-03-27 | 64.370 | 64.910 | 62.380 | 63.280 | 63.280 | 1,432,084 |
| 2024-03-26 | 64.500 | 64.990 | 63.760 | 64.030 | 64.030 | 426,235 |
| 2024-03-25 | 65.720 | 65.720 | 63.730 | 64.070 | 64.070 | 550,749 |
| 2024-03-22 | 64.590 | 65.840 | 63.920 | 65.400 | 65.400 | 448,639 |
| 2024-03-21 | 63.900 | 65.570 | 63.860 | 64.590 | 64.590 | 646,012 |
| 2024-03-20 | 63.820 | 63.880 | 62.540 | 63.650 | 63.650 | 550,436 |
| 2024-03-19 | 63.330 | 63.940 | 62.310 | 63.480 | 63.480 | 661,143 |
| 2024-03-18 | 63.540 | 63.780 | 62.710 | 63.330 | 63.330 | 350,119 |
| 2024-03-15 | 65.390 | 65.480 | 62.680 | 62.680 | 62.680 | 379,017 |
| 2024-03-14 | 64.500 | 65.690 | 64.190 | 65.250 | 65.250 | 481,341 |
| 2024-03-13 | 63.900 | 64.640 | 63.600 | 64.400 | 64.400 | 327,623 |
| 2024-03-12 | 64.420 | 65.250 | 63.660 | 64.400 | 64.400 | 437,112 |
| 2024-03-11 | 63.000 | 64.440 | 63.000 | 64.440 | 64.440 | 487,073 |
| 2024-03-08 | 62.900 | 64.280 | 62.820 | 62.930 | 62.930 | 502,442 |
| 2024-03-07 | 63.390 | 63.390 | 62.280 | 62.900 | 62.900 | 295,024 |
| 2024-03-06 | 63.310 | 63.950 | 61.950 | 63.600 | 63.600 | 941,939 |
| 2024-03-05 | 64.130 | 64.420 | 62.320 | 63.280 | 63.280 | 739,905 |
| 2024-03-04 | 66.850 | 66.950 | 64.000 | 64.000 | 64.000 | 572,997 |
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.