MercadoLibre Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	38.980	41.260	38.330	38.330	38.330	880,771
2022-12-12	39.120	39.650	38.530	38.690	38.690	1,730,735
2022-12-09	38.700	39.510	37.760	39.080	39.080	678,792
2022-12-08	37.980	39.110	37.550	38.100	38.100	692,763
2022-12-07	37.350	38.250	36.640	37.500	37.500	706,714
2022-12-06	38.900	38.940	37.100	37.460	37.460	556,862
2022-12-05	41.240	41.240	38.480	38.480	38.480	1,208,751
2022-12-02	40.630	41.540	39.180	41.240	41.240	946,367
2022-12-01	40.080	41.100	39.900	40.310	40.310	842,961
2022-11-30	39.690	40.080	38.510	40.080	40.080	1,272,071
2022-11-29	41.150	41.240	38.850	39.410	39.410	767,642
2022-11-28	42.270	42.920	41.150	41.150	41.150	1,391,313
2022-11-25	42.700	43.000	42.250	42.270	42.270	358,934
2022-11-24	42.400	43.650	42.400	43.250	43.250	145,390
2022-11-23	42.850	43.720	42.350	42.370	42.370	1,823,630
2022-11-22	42.700	43.260	40.790	42.850	42.850	562,733
2022-11-21	42.400	42.700	41.780	42.690	42.690	496,879
2022-11-18	41.610	43.200	41.610	43.190	43.190	681,297
2022-11-17	43.600	43.670	41.180	41.440	41.440	3,008,464
2022-11-16	44.700	44.920	43.180	43.600	43.600	2,517,314
2022-11-14	42.700	43.560	42.360	42.500	42.500	766,748
2022-11-11	42.490	43.480	41.180	42.950	42.950	6,085,492
2022-11-10	39.300	43.220	38.900	42.120	42.120	6,805,730
2022-11-09	40.060	40.250	38.630	38.640	38.640	779,592
2022-11-08	40.520	41.150	39.240	40.440	40.440	1,130,935
2022-11-07	39.900	41.100	39.670	40.310	40.310	1,726,692
2022-11-04	39.310	42.720	38.600	39.400	39.400	2,947,159
2022-11-03	36.880	38.950	36.200	38.000	38.000	2,312,716
2022-11-01	39.650	40.690	38.840	39.400	39.400	892,778
2022-10-31	38.120	39.150	37.500	38.580	38.580	818,532
2022-10-28	36.410	39.150	36.330	39.000	39.000	2,540,930
2022-10-27	37.800	37.950	36.660	36.660	36.660	545,247
2022-10-26	37.400	39.070	37.000	37.250	37.250	2,615,733
2022-10-25	36.340	38.830	36.340	38.340	38.340	4,067,958
2022-10-24	36.950	37.290	35.000	36.340	36.340	774,169
2022-10-21	35.100	36.400	34.720	36.400	36.400	2,539,774
2022-10-20	35.470	36.960	35.140	35.920	35.920	839,310
2022-10-19	36.850	37.190	35.390	35.800	35.800	940,034
2022-10-18	38.800	39.840	36.960	37.580	37.580	1,153,913
2022-10-17	34.230	37.560	34.230	37.440	37.440	1,409,342
2022-10-14	36.780	37.150	33.670	33.790	33.790	1,844,249
2022-10-13	35.290	36.580	33.990	36.020	36.020	2,051,067
2022-10-11	37.850	37.850	35.630	36.300	36.300	1,265,788
2022-10-10	38.270	38.590	37.070	37.990	37.990	782,710
2022-10-07	39.700	39.700	38.080	38.260	38.260	900,583
2022-10-06	40.200	41.500	40.070	40.300	40.300	606,466
2022-10-05	40.500	40.670	39.600	40.100	40.100	548,727
2022-10-04	38.800	40.940	38.800	40.510	40.510	978,623
2022-10-03	37.420	38.570	36.330	38.100	38.100	1,446,849
2022-09-30	37.330	38.650	36.720	37.420	37.420	814,687
2022-09-29	38.000	38.140	36.940	37.150	37.150	847,891
2022-09-28	36.170	38.850	35.770	38.850	38.850	1,095,755
2022-09-27	36.460	36.900	35.440	36.190	36.190	1,535,925
2022-09-26	35.910	37.070	35.880	35.880	35.880	1,364,294
2022-09-23	36.090	36.650	35.510	36.000	36.000	2,102,395
2022-09-22	38.400	38.400	36.350	36.790	36.790	2,427,331
2022-09-21	39.000	39.790	38.350	38.420	38.420	1,160,633
2022-09-20	39.970	40.110	38.870	39.000	39.000	516,214
2022-09-19	40.060	40.360	39.350	40.100	40.100	786,069
2022-09-16	41.710	41.710	39.900	40.480	40.480	962,323

← NewerPage 17 of 21 · 1,246 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.