MercadoLibre Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	66.590	66.720	65.440	66.450	66.450	717,396
2024-02-29	65.400	67.110	65.400	66.310	66.310	497,449
2024-02-28	66.000	66.160	65.160	65.220	65.220	461,476
2024-02-27	67.220	67.510	65.400	66.000	66.000	677,685
2024-02-26	67.420	69.190	66.330	66.610	66.610	908,649
2024-02-23	69.190	69.600	65.560	67.910	67.910	2,614,658
2024-02-22	72.600	75.400	68.500	68.500	68.500	869,882
2024-02-21	71.290	71.970	70.410	71.340	71.340	281,168
2024-02-20	73.460	73.460	70.910	71.290	71.290	847,336
2024-02-19	72.850	74.300	72.140	74.300	74.300	248,921
2024-02-16	73.550	74.130	72.510	72.830	72.830	1,235,455
2024-02-15	72.400	73.550	72.090	73.550	73.550	210,060
2024-02-14	70.900	72.450	70.570	72.170	72.170	165,594
2024-02-09	72.100	73.390	71.800	71.960	71.960	290,838
2024-02-08	71.130	72.500	71.130	72.110	72.110	276,428
2024-02-07	70.800	71.640	70.530	70.780	70.780	506,936
2024-02-06	73.510	73.700	69.310	70.430	70.430	738,411
2024-02-05	73.450	73.990	72.970	73.520	73.520	230,092
2024-02-02	72.160	73.830	71.070	73.670	73.670	506,313
2024-02-01	71.210	72.250	70.890	71.830	71.830	292,699
2024-01-31	71.100	71.890	69.890	70.150	70.150	824,122
2024-01-30	73.070	73.170	71.210	71.210	71.210	450,343
2024-01-29	73.710	74.110	72.610	73.070	73.070	263,155
2024-01-26	71.240	74.600	71.090	74.600	74.600	1,015,055
2024-01-25	72.210	72.790	70.650	71.240	71.240	604,469
2024-01-24	72.790	73.790	71.700	72.200	72.200	425,690
2024-01-23	72.550	73.450	72.430	72.790	72.790	241,786
2024-01-22	71.420	73.420	71.420	72.340	72.340	733,765
2024-01-19	68.010	71.390	67.770	70.250	70.250	1,661,952
2024-01-18	67.610	68.900	67.550	67.770	67.770	840,903
2024-01-17	68.710	68.710	66.400	66.960	66.960	742,654
2024-01-16	67.350	68.980	67.220	68.710	68.710	414,316
2024-01-15	66.890	68.990	66.140	67.300	67.300	331,888
2024-01-12	64.560	67.870	63.960	67.020	67.020	586,472
2024-01-11	65.360	65.640	63.990	64.290	64.290	361,930
2024-01-10	64.690	65.600	64.010	65.350	65.350	332,498
2024-01-09	63.930	64.640	63.400	64.550	64.550	326,922
2024-01-08	62.650	64.190	62.650	63.680	63.680	529,184
2024-01-05	62.340	63.290	61.830	62.110	62.110	438,139
2024-01-04	61.660	63.160	61.030	62.360	62.360	583,910
2024-01-03	62.500	62.500	61.380	61.660	61.660	383,621
2024-01-02	63.290	63.710	62.260	62.580	62.580	717,896
2023-12-28	64.300	64.750	63.690	64.750	64.750	250,842
2023-12-27	63.400	64.470	63.290	63.900	63.900	297,229
2023-12-26	64.650	65.060	63.110	63.400	63.400	450,427
2023-12-22	65.060	65.120	63.820	64.650	64.650	207,007
2023-12-21	65.500	65.980	64.500	65.020	65.020	387,597
2023-12-20	66.130	67.010	65.500	65.500	65.500	555,545
2023-12-19	65.880	66.920	65.750	66.300	66.300	279,031
2023-12-18	66.290	67.070	65.880	65.880	65.880	364,486
2023-12-15	65.750	66.990	65.500	66.330	66.330	461,677
2023-12-14	66.350	66.600	64.040	64.340	64.340	467,786
2023-12-13	66.820	67.450	65.430	66.060	66.060	497,766
2023-12-12	66.710	67.290	65.590	66.980	66.980	365,408
2023-12-11	64.600	67.260	64.600	66.370	66.370	286,281
2023-12-08	65.330	65.400	64.370	64.540	64.540	265,331
2023-12-07	64.010	65.350	63.820	65.350	65.350	237,789
2023-12-06	65.170	65.490	63.770	64.090	64.090	484,483
2023-12-05	65.500	65.850	64.890	65.170	65.170	196,935
2023-12-04	66.880	67.340	65.300	65.650	65.650	503,669

← NewerPage 12 of 21 · 1,250 trading daysOlder →

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.