MercadoLibre Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	61.890	62.570	61.150	61.490	61.490	424,634
2021-12-27	60.000	61.780	59.830	61.620	61.620	377,200
2021-12-23	58.050	60.000	57.730	60.000	60.000	441,312
2021-12-22	58.490	59.260	57.470	57.970	57.970	735,967
2021-12-21	57.120	59.000	56.370	58.900	58.900	1,157,114
2021-12-20	55.500	57.320	54.070	57.000	57.000	584,501
2021-12-17	55.470	56.940	54.120	56.370	56.370	1,075,741
2021-12-16	58.350	59.930	55.050	55.400	55.400	610,194
2021-12-15	56.220	57.880	54.890	57.120	57.120	574,489
2021-12-14	55.430	56.560	54.000	56.200	56.200	805,467
2021-12-13	53.790	55.980	53.110	55.750	55.750	1,170,226
2021-12-10	52.790	55.080	52.580	53.900	53.900	940,878
2021-12-09	55.780	56.560	52.640	52.920	52.920	1,089,385
2021-12-08	55.790	56.140	53.800	55.710	55.710	588,112
2021-12-07	53.620	56.310	53.620	54.810	54.810	1,118,129
2021-12-06	50.030	53.000	48.300	53.000	53.000	1,536,095
2021-12-03	53.300	53.820	49.090	49.300	49.300	2,267,836
2021-12-02	52.400	53.490	51.260	53.300	53.300	1,323,500
2021-12-01	56.830	57.140	52.400	52.400	52.400	1,412,260
2021-11-30	57.590	58.020	55.610	55.690	55.690	919,989
2021-11-29	60.050	60.590	57.170	57.930	57.930	952,460
2021-11-26	59.530	60.400	57.920	60.000	60.000	1,035,557
2021-11-25	59.390	61.560	59.390	61.400	61.400	231,992
2021-11-24	60.110	60.990	58.900	59.390	59.390	686,452
2021-11-23	62.050	62.850	59.480	60.110	60.110	642,225
2021-11-22	65.600	67.180	61.160	61.300	61.300	978,569
2021-11-19	67.780	67.900	65.050	65.180	65.180	551,522
2021-11-18	68.630	69.320	66.050	67.000	67.000	585,489
2021-11-17	70.490	70.770	68.000	68.610	68.610	611,467
2021-11-16	70.830	71.000	68.580	69.920	69.920	842,641
2021-11-12	71.300	72.920	70.650	71.480	71.480	419,916
2021-11-11	72.900	73.590	70.900	70.900	70.900	348,848
2021-11-10	78.230	78.230	72.080	72.900	72.900	557,857
2021-11-09	76.400	78.500	75.800	78.500	78.500	312,623
2021-11-08	75.980	76.900	74.480	76.400	76.400	402,717
2021-11-05	76.400	78.870	74.400	74.800	74.800	1,017,016
2021-11-04	71.620	73.420	70.840	73.030	73.030	453,905
2021-11-03	71.130	72.460	71.040	71.620	71.620	513,084
2021-11-01	70.340	70.780	69.610	70.780	70.780	415,578
2021-10-29	70.660	70.820	69.040	69.650	69.650	596,816
2021-10-28	70.110	71.500	69.260	70.910	70.910	355,589
2021-10-27	71.440	71.830	69.400	69.500	69.500	336,144
2021-10-26	71.810	72.180	70.700	71.440	71.440	479,376
2021-10-25	71.200	72.760	70.780	71.000	71.000	316,235
2021-10-22	75.100	75.700	70.360	70.600	70.600	1,183,721

← NewerPage 21 of 21 · 1,245 trading days

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.