MercadoLibre Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	27.310	29.770	27.310	29.160	29.160	1,443,991
2022-06-21	28.010	28.830	27.660	28.320	28.320	1,198,936
2022-06-20	27.100	27.380	26.200	26.430	26.430	471,202
2022-06-17	26.980	27.670	26.320	27.200	27.200	1,659,831
2022-06-15	26.970	28.800	26.700	28.370	28.370	3,697,167
2022-06-14	27.260	27.390	25.740	26.500	26.500	2,410,773
2022-06-13	27.690	28.070	26.350	26.530	26.530	3,227,803
2022-06-10	29.890	30.540	28.570	28.570	28.570	1,973,528
2022-06-09	33.150	33.480	30.600	30.700	30.700	1,540,601
2022-06-08	33.490	34.280	33.110	33.400	33.400	1,651,614
2022-06-07	31.800	34.130	31.630	33.300	33.300	2,236,156
2022-06-06	32.040	32.960	31.720	31.900	31.900	1,808,991
2022-06-03	33.000	33.100	31.320	31.370	31.370	1,149,495
2022-06-02	30.700	33.450	30.360	33.250	33.250	2,141,457
2022-06-01	31.050	32.040	29.690	30.460	30.460	2,903,112
2022-05-31	31.720	32.100	30.140	30.960	30.960	2,772,700
2022-05-30	31.980	32.400	31.260	31.900	31.900	578,125
2022-05-27	32.000	32.560	30.960	31.900	31.900	1,306,260
2022-05-26	29.440	31.360	28.800	31.030	31.030	2,917,956
2022-05-25	28.040	29.550	27.950	28.890	28.890	2,204,937
2022-05-24	30.510	30.510	27.740	28.310	28.310	4,947,112
2022-05-23	31.440	31.770	29.490	30.880	30.880	2,473,313
2022-05-20	33.790	34.000	29.900	31.250	31.250	4,867,240
2022-05-19	30.690	33.580	30.380	32.900	32.900	1,934,804
2022-05-18	33.450	34.060	31.010	31.010	31.010	2,448,804
2022-05-17	33.890	34.480	32.110	34.200	34.200	2,131,298
2022-05-16	33.310	34.620	32.260	33.000	33.000	1,246,314
2022-05-13	31.990	34.020	31.650	33.060	33.060	2,446,711
2022-05-12	28.550	31.700	27.670	30.780	30.780	4,443,009
2022-05-11	32.900	32.990	29.050	29.300	29.300	4,011,580
2022-05-10	35.000	35.700	32.920	33.350	33.350	2,924,471
2022-05-09	38.500	38.500	32.900	33.000	33.000	3,288,427
2022-05-06	40.510	41.250	37.510	39.130	39.130	2,901,900
2022-05-05	41.010	41.380	37.720	39.190	39.190	1,791,878
2022-05-04	41.350	42.000	38.540	42.000	42.000	1,787,588
2022-05-03	42.180	43.080	40.680	40.950	40.950	1,164,807
2022-05-02	40.450	42.200	40.140	42.200	42.200	1,332,586
2022-04-29	41.610	42.770	40.250	40.400	40.400	1,349,763
2022-04-28	42.900	43.960	41.700	42.400	42.400	2,213,715
2022-04-27	42.740	44.400	41.960	42.200	42.200	1,448,683
2022-04-26	42.220	43.160	41.530	42.740	42.740	1,235,760
2022-04-25	38.920	42.350	38.810	42.050	42.050	1,590,202
2022-04-22	40.000	40.560	39.000	39.250	39.250	1,335,099
2022-04-20	44.340	44.340	41.640	41.770	41.770	956,538
2022-04-19	41.650	44.380	41.030	43.990	43.990	795,275
2022-04-18	41.460	41.950	40.350	41.650	41.650	627,162
2022-04-14	44.470	44.640	41.460	41.460	41.460	1,223,091
2022-04-13	43.700	44.800	43.320	44.310	44.310	729,504
2022-04-12	45.090	45.800	43.410	43.700	43.700	964,909
2022-04-11	44.780	45.330	43.830	43.830	43.830	871,436
2022-04-08	46.600	46.700	45.160	45.470	45.470	878,994
2022-04-07	45.800	47.130	45.360	46.750	46.750	873,682
2022-04-06	46.500	46.820	44.570	45.960	45.960	1,355,566
2022-04-05	48.760	49.030	46.800	47.000	47.000	989,589
2022-04-04	47.740	49.050	47.220	48.800	48.800	885,005
2022-04-01	47.150	49.080	47.000	47.700	47.700	1,875,091
2022-03-31	48.350	48.400	47.000	47.460	47.460	969,935
2022-03-30	49.480	49.790	47.540	47.790	47.790	1,371,838
2022-03-29	49.260	50.330	48.240	49.980	49.980	1,011,964
2022-03-28	46.760	48.890	46.380	48.740	48.740	2,359,649

← NewerPage 19 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.