MercadoLibre Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	58.390	58.990	56.830	58.030	58.030	172,834
2023-09-01	57.060	58.390	57.060	58.250	58.250	747,161
2023-08-31	54.790	57.220	54.620	56.850	56.850	1,036,650
2023-08-30	52.770	54.790	52.770	54.790	54.790	517,881
2023-08-29	50.800	53.630	50.800	52.760	52.760	786,010
2023-08-28	50.400	50.980	50.380	50.780	50.780	231,329
2023-08-25	49.550	50.700	49.100	50.400	50.400	410,261
2023-08-24	51.060	51.580	49.410	49.500	49.500	441,643
2023-08-23	50.890	51.940	50.760	51.020	51.020	631,947
2023-08-22	51.200	51.400	50.130	50.960	50.960	374,622
2023-08-21	49.710	51.170	49.710	50.430	50.430	909,934
2023-08-18	49.080	50.310	48.900	49.540	49.540	498,488
2023-08-17	52.030	52.410	49.830	49.890	49.890	933,712
2023-08-16	53.240	53.300	51.500	51.630	51.630	992,819
2023-08-15	53.500	53.750	52.940	53.480	53.480	1,099,108
2023-08-14	54.380	54.380	52.630	53.540	53.540	1,333,317
2023-08-11	55.050	55.800	54.470	54.580	54.580	490,447
2023-08-10	54.500	56.320	54.490	55.900	55.900	1,115,262
2023-08-09	54.500	54.950	53.790	54.010	54.010	1,759,224
2023-08-08	54.850	55.500	53.580	54.280	54.280	872,691
2023-08-07	53.150	55.910	52.800	55.300	55.300	1,692,217
2023-08-04	53.160	53.520	51.790	52.430	52.430	1,209,733
2023-08-03	49.890	53.930	49.460	53.930	53.930	4,174,259
2023-08-02	48.050	48.950	46.200	48.950	48.950	1,484,640
2023-08-01	48.710	49.360	47.910	48.750	48.750	912,424
2023-07-31	48.400	49.560	48.300	48.890	48.890	931,603
2023-07-28	46.670	48.400	46.600	48.310	48.310	800,127
2023-07-27	47.000	48.090	46.330	46.630	46.630	582,175
2023-07-26	46.800	46.940	46.210	46.750	46.750	781,768
2023-07-25	47.500	48.300	46.960	46.970	46.970	1,019,237
2023-07-24	48.900	49.000	46.570	47.580	47.580	917,763
2023-07-21	48.150	48.960	47.810	48.960	48.960	541,095
2023-07-20	48.640	48.750	47.770	48.150	48.150	805,596
2023-07-19	48.280	49.320	48.280	48.970	48.970	738,749
2023-07-18	47.240	48.490	46.930	48.490	48.490	733,492
2023-07-17	45.820	47.330	45.530	47.240	47.240	814,689
2023-07-14	46.010	46.010	45.100	45.450	45.450	478,219
2023-07-13	46.030	46.190	45.390	46.000	46.000	497,759
2023-07-12	45.420	46.200	45.250	46.030	46.030	660,548
2023-07-11	44.370	45.950	44.240	45.200	45.200	938,576
2023-07-10	46.220	46.220	43.360	44.200	44.200	2,939,598
2023-07-07	47.650	48.380	46.730	46.850	46.850	830,947
2023-07-06	49.600	49.890	46.890	47.400	47.400	1,051,514
2023-07-05	48.180	50.510	47.740	50.510	50.510	865,964
2023-07-04	47.110	48.480	47.110	48.200	48.200	196,857
2023-07-03	47.750	47.850	46.780	47.560	47.560	472,301
2023-06-30	47.720	48.560	47.180	47.770	47.770	551,927
2023-06-29	48.740	49.100	47.080	47.450	47.450	848,804
2023-06-28	46.630	48.770	46.630	48.630	48.630	533,536
2023-06-27	46.450	47.100	46.300	46.650	46.650	445,243
2023-06-26	48.960	49.250	45.950	46.000	46.000	1,390,520
2023-06-23	49.230	49.290	47.460	48.960	48.960	752,970
2023-06-22	48.050	49.460	47.720	49.460	49.460	408,842
2023-06-21	47.750	48.800	47.400	48.340	48.340	533,957
2023-06-20	47.640	49.350	47.250	48.020	48.020	799,855
2023-06-19	48.030	49.400	47.500	48.800	48.800	387,892
2023-06-16	49.170	49.590	48.000	48.100	48.100	536,957
2023-06-15	48.520	49.190	48.160	48.800	48.800	750,278
2023-06-14	49.120	49.290	48.310	48.650	48.650	866,369
2023-06-13	50.400	50.810	48.360	49.290	49.290	932,452

← NewerPage 14 of 21 · 1,245 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.