MercadoLibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 94.700 | 95.460 | 92.920 | 93.080 | 93.080 | 979,128 |
| 2024-11-12 | 94.200 | 96.430 | 93.910 | 94.700 | 94.700 | 1,031,873 |
| 2024-11-11 | 91.320 | 94.380 | 90.410 | 93.850 | 93.850 | 1,832,141 |
| 2024-11-08 | 86.500 | 89.480 | 85.640 | 89.300 | 89.300 | 2,261,420 |
| 2024-11-07 | 90.890 | 93.030 | 82.950 | 84.780 | 84.780 | 3,892,284 |
| 2024-11-06 | 101.19 | 102.00 | 90.000 | 90.000 | 90.000 | 945,991 |
| 2024-11-05 | 99.610 | 100.48 | 99.000 | 100.48 | 100.48 | 864,213 |
| 2024-11-04 | 99.700 | 100.08 | 98.840 | 99.000 | 99.000 | 449,592 |
| 2024-11-01 | 98.000 | 100.60 | 97.640 | 100.60 | 100.60 | 662,900 |
| 2024-10-31 | 96.670 | 98.590 | 95.820 | 98.460 | 98.460 | 359,089 |
| 2024-10-30 | 97.310 | 97.620 | 94.820 | 96.680 | 96.680 | 348,954 |
| 2024-10-29 | 97.960 | 98.930 | 97.000 | 97.000 | 97.000 | 440,143 |
| 2024-10-28 | 97.660 | 98.750 | 97.030 | 97.920 | 97.920 | 397,347 |
| 2024-10-25 | 97.930 | 99.100 | 97.180 | 97.590 | 97.590 | 384,520 |
| 2024-10-24 | 97.200 | 97.880 | 96.540 | 96.950 | 96.950 | 304,581 |
| 2024-10-23 | 98.750 | 98.940 | 96.150 | 96.640 | 96.640 | 316,325 |
| 2024-10-22 | 99.310 | 99.390 | 97.920 | 98.100 | 98.100 | 239,403 |
| 2024-10-21 | 99.040 | 100.10 | 98.170 | 99.310 | 99.310 | 306,890 |
| 2024-10-18 | 97.700 | 99.000 | 96.560 | 99.000 | 99.000 | 334,687 |
| 2024-10-17 | 97.010 | 98.070 | 96.810 | 97.060 | 97.060 | 377,821 |
| 2024-10-16 | 96.160 | 97.240 | 95.830 | 96.790 | 96.790 | 265,065 |
| 2024-10-15 | 97.880 | 97.880 | 95.160 | 95.800 | 95.800 | 244,462 |
| 2024-10-14 | 98.300 | 98.690 | 96.410 | 96.410 | 96.410 | 322,655 |
| 2024-10-11 | 95.480 | 98.760 | 95.240 | 97.800 | 97.800 | 497,393 |
| 2024-10-10 | 94.900 | 95.840 | 94.220 | 94.820 | 94.820 | 278,679 |
| 2024-10-09 | 93.400 | 95.250 | 93.100 | 95.250 | 95.250 | 453,851 |
| 2024-10-08 | 90.200 | 92.860 | 89.940 | 92.860 | 92.860 | 207,123 |
| 2024-10-07 | 88.840 | 90.700 | 88.300 | 89.500 | 89.500 | 273,402 |
| 2024-10-04 | 90.210 | 90.400 | 88.140 | 88.840 | 88.840 | 173,422 |
| 2024-10-03 | 89.300 | 90.000 | 88.990 | 89.020 | 89.020 | 250,867 |
| 2024-10-02 | 91.400 | 92.510 | 88.470 | 89.110 | 89.110 | 692,584 |
| 2024-10-01 | 92.910 | 93.670 | 92.460 | 93.330 | 93.330 | 299,625 |
| 2024-09-30 | 93.300 | 93.670 | 92.010 | 92.910 | 92.910 | 693,836 |
| 2024-09-27 | 95.990 | 95.990 | 93.000 | 93.010 | 93.010 | 733,240 |
| 2024-09-26 | 97.440 | 97.700 | 95.030 | 95.280 | 95.280 | 770,279 |
| 2024-09-25 | 96.480 | 97.190 | 95.300 | 96.970 | 96.970 | 253,195 |
| 2024-09-24 | 96.000 | 96.550 | 95.080 | 96.110 | 96.110 | 485,726 |
| 2024-09-23 | 96.450 | 98.760 | 96.450 | 96.630 | 96.630 | 389,632 |
| 2024-09-20 | 95.320 | 96.810 | 95.000 | 95.000 | 95.000 | 1,529,075 |
| 2024-09-19 | 96.500 | 97.680 | 94.890 | 95.010 | 95.010 | 369,339 |
| 2024-09-18 | 94.600 | 96.280 | 94.580 | 95.630 | 95.630 | 203,840 |
| 2024-09-17 | 97.410 | 97.410 | 94.580 | 94.580 | 94.580 | 245,364 |
| 2024-09-16 | 98.300 | 98.300 | 96.500 | 96.500 | 96.500 | 183,628 |
| 2024-09-13 | 99.920 | 100.21 | 98.150 | 98.240 | 98.240 | 334,221 |
| 2024-09-12 | 96.270 | 100.15 | 96.210 | 99.920 | 99.920 | 662,663 |
| 2024-09-11 | 94.220 | 96.430 | 93.660 | 95.900 | 95.900 | 187,749 |
| 2024-09-10 | 94.520 | 95.540 | 94.070 | 94.710 | 94.710 | 172,754 |
| 2024-09-09 | 93.670 | 94.760 | 93.240 | 94.000 | 94.000 | 326,711 |
| 2024-09-06 | 94.500 | 94.500 | 91.630 | 92.110 | 92.110 | 210,141 |
| 2024-09-05 | 93.570 | 94.480 | 92.860 | 94.450 | 94.450 | 104,368 |
| 2024-09-04 | 93.480 | 94.140 | 92.760 | 93.340 | 93.340 | 206,521 |
| 2024-09-03 | 95.990 | 96.050 | 93.230 | 93.340 | 93.340 | 336,280 |
| 2024-09-02 | 97.350 | 97.550 | 95.720 | 96.590 | 96.590 | 77,998 |
| 2024-08-30 | 95.400 | 97.350 | 95.120 | 97.350 | 97.350 | 426,570 |
| 2024-08-29 | 93.370 | 95.190 | 93.370 | 94.420 | 94.420 | 420,622 |
| 2024-08-28 | 93.510 | 94.180 | 91.480 | 92.060 | 92.060 | 377,041 |
| 2024-08-27 | 91.490 | 93.920 | 91.170 | 93.400 | 93.400 | 445,274 |
| 2024-08-26 | 90.960 | 91.760 | 90.300 | 91.180 | 91.180 | 316,887 |
| 2024-08-23 | 92.540 | 93.000 | 90.350 | 90.350 | 90.350 | 452,167 |
| 2024-08-22 | 91.980 | 93.200 | 91.970 | 92.540 | 92.540 | 327,981 |
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.