Mercadolibre Inc (MELI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	225.667	-2,31%	846,81	830,92	851,0578	846,24
29/12/2022	298.344	3,18%	849,47	838,045	874,075	866,28
28/12/2022	297.926	-1,72%	856,44	838,25	867,99	839,57
27/12/2022	189.309	-2,74%	872,99	848,125	874,38	854,30
23/12/2022	85.208	-1,05%	864,30	853,08	875,09	864,11
22/12/2022	287.701	-2,98%	882,97	863,47	885,39	873,26
21/12/2022	258.405	2,76%	877,58	874,0001	907,99	900,10
20/12/2022	344.476	-0,95%	881,18	874,95	907,0799	875,91
19/12/2022	450.668	4,77%	844,24	843,82	895,80	884,27
16/12/2022	491.549	1,07%	830,00	826,70	849,61	843,98
15/12/2022	403.364	-3,71%	852,07	818,41	853,45	835,09
14/12/2022	372.519	-0,39%	864,06	856,00	887,99	867,30
13/12/2022	524.597	-1,09%	931,48	868,035	942,07	870,65
12/12/2022	328.159	-1,81%	885,28	868,495	894,37	880,25
09/12/2022	266.535	1,38%	878,37	872,06	908,1999	896,48
08/12/2022	280.431	2,37%	872,00	865,15	903,9199	884,24
07/12/2022	345.397	0,08%	855,62	845,02	879,00	863,81
06/12/2022	818.686	-2,13%	891,37	852,1367	891,37	863,09
05/12/2022	1.125.018	-6,41%	933,19	877,04	935,94	884,46
02/12/2022	1.049.746	0,81%	936,76	912,43	957,00	945,07
01/12/2022	873.663	1,08%	936,76	921,6799	954,98	941,01
30/11/2022	1.576.136	4,69%	893,65	879,105	932,74	930,985
29/11/2022	1.559.403	-3,48%	924,32	882,10	927,955	889,26
28/11/2022	1.117.744	-3,03%	941,10	920,85	956,69	922,70
25/11/2022	417.562	0,55%	951,55	946,48	957,49	952,90
24/11/2022	845.691	0,55%	967,00	946,585	975,46	962,43
23/11/2022	845.691	0,55%	967,00	946,585	975,46	962,43
22/11/2022	895.746	-0,61%	961,00	915,795	963,50	957,16
21/11/2022	662.025	0,10%	940,00	944,63	968,15	963,03
18/11/2022	1.500.939	3,77%	940,00	936,00	966,69	962,08
17/11/2022	1.548.924	-4,70%	940,00	910,8401	949,50	927,13
16/11/2022	1.522.929	-3,92%	988,00	964,09	1.004,00	974,49
15/11/2022	1.525.042	6,34%	1.010,88	995,6005	1.039,00	1.020,4002
14/11/2022	321.993	-1,48%	966,16	950,30	982,74	959,58
11/11/2022	515.429	4,21%	964,45	934,00	989,02	974,89
10/11/2022	719.156	4,22%	964,45	922,875	1.006,18	935,53
09/11/2022	303.338	-4,17%	921,20	896,07	934,03	897,2208
08/11/2022	309.917	-0,39%	946,13	909,77	957,5228	937,08
07/11/2022	356.539	0,29%	957,00	914,86	967,01	941,275
04/11/2022	743.145	7,67%	947,10	919,62	1.018,00	937,63
03/11/2022	411.408	1,50%	910,00	845,4129	910,76	870,88
02/11/2022	433.203	-7,43%	910,00	847,00	913,85	851,28
01/11/2022	486.470	1,97%	933,16	910,02	945,16	919,34
31/10/2022	528.673	2,25%	836,95	860,00	905,65	901,62
28/10/2022	367.816	5,32%	836,95	820,31	881,93	881,33
27/10/2022	276.111	0,42%	836,95	829,61	858,29	836,82
26/10/2022	295.461	-0,79%	855,60	830,15	880,67	833,36
25/10/2022	369.660	4,33%	832,38	834,04	878,8199	862,97
24/10/2022	336.198	-2,72%	839,21	792,457	835,32	827,16
21/10/2022	293.362	4,15%	810,16	797,01	847,78	844,67
20/10/2022	341.282	1,90%	810,16	804,01	852,2606	821,2857
19/10/2022	417.009	-4,44%	834,38	801,65	836,0599	815,45
18/10/2022	378.465	0,33%	793,79	841,8779	909,47	853,45
17/10/2022	611.651	12,39%	793,79	796,22	853,7225	850,66
14/10/2022	453.898	-8,10%	834,40	754,76	845,34	755,50
13/10/2022	522.224	-0,18%	830,33	760,06	830,97	821,04
12/10/2022	295.171	-2,74%	830,33	800,61	836,09	820,65
11/10/2022	338.369	-4,35%	868,98	817,565	868,98	834,67
10/10/2022	186.823	-1,07%	888,00	854,47	888,29	872,60
07/10/2022	368.799	-5,08%	905,98	874,01	906,4199	881,99
06/10/2022	221.777	-0,46%	932,00	926,61	960,91	929,505
05/10/2022	291.794	-1,19%	923,21	910,05	944,30	933,76
04/10/2022	523.320	7,48%	911,39	906,04	955,5551	948,25
03/10/2022	646.542	6,59%	852,00	832,00	893,73	882,30
30/09/2022	355.710	-0,23%	818,11	811,55	858,55	827,78
29/09/2022	291.539	-4,07%	805,37	818,92	850,5294	829,99
28/09/2022	433.318	7,53%	805,37	801,295	871,30	865,24
27/09/2022	294.041	0,64%	821,28	790,44	830,00	804,69
26/09/2022	342.197	-1,89%	833,75	797,09	833,43	799,58
23/09/2022	319.351	-4,12%	833,75	808,00	840,275	815,01
22/09/2022	357.109	-4,23%	876,13	843,69	884,90	850,00
21/09/2022	358.450	-2,01%	922,58	887,3614	931,43	887,50
20/09/2022	321.563	-2,94%	922,58	903,11	929,81	905,69
19/09/2022	267.470	1,52%	900,20	901,44	933,70	933,10
16/09/2022	297.613	-4,83%	932,95	904,88	933,50	919,11
15/09/2022	333.255	0,57%	942,34	942,34	982,83	965,78
14/09/2022	225.524	1,74%	947,08	926,15	970,86	960,33
13/09/2022	406.412	-7,79%	946,37	935,39	969,99	924,00
12/09/2022	448.339	3,20%	867,86	974,83	1.011,99	1.002,01
09/09/2022	657.339	5,39%	867,86	935,205	975,95	972,30
08/09/2022	472.309	3,93%	867,86	867,87	930,65	922,59
07/09/2022	332.917	3,47%	858,14	848,39	893,64	887,69
06/09/2022	450.831	-0,34%	872,00	831,38	871,64	857,93
05/09/2022	270.543	-0,34%	872,00	847,15	883,24	855,91
02/09/2022	270.543	-0,34%	872,00	847,15	883,24	855,91
01/09/2022	442.759	0,40%	833,28	812,46	860,00	858,79
31/08/2022	233.954	-0,78%	868,11	851,6315	886,29	855,36
30/08/2022	295.295	-1,49%	890,00	849,32	901,82	862,10
29/08/2022	184.203	-0,30%	854,01	853,28	891,51	875,17
26/08/2022	297.756	-4,50%	920,00	877,79	934,595	877,80
25/08/2022	274.752	2,36%	881,29	896,10	919,84	919,18
24/08/2022	272.037	1,26%	881,29	879,50	917,44	898,17
23/08/2022	308.953	1,02%	889,00	875,705	908,16	887,04
22/08/2022	504.291	-3,48%	995,00	860,00	894,9299	878,09
19/08/2022	439.445	-6,93%	995,00	904,21	952,065	909,76
18/08/2022	333.446	-2,04%	995,00	975,46	994,53	977,52
17/08/2022	496.599	-4,95%	1.030,00	990,00	1.033,74	1.001,62
16/08/2022	322.880	-2,67%	1.070,41	1.040,4601	1.079,9999	1.053,78
15/08/2022	235.434	0,15%	1.073,00	1.067,09	1.095,34	1.082,66
12/08/2022	328.859	4,71%	1.050,00	1.042,66	1.083,595	1.081,08