Cotação atual, histórico e gráfico do papel: MELI34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações MELI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/06/2026	0,07%	0,05	68,51	68,47	66,91	68,85	38M	8.177
10/06/2026	-3,54%	-2,51	68,46	70,80	68,05	70,80	29M	8.498
09/06/2026	2,45%	1,70	70,97	69,52	68,72	71,77	45M	5.110
08/06/2026	1,35%	0,92	69,27	69,10	68,06	70,25	29M	6.874
05/06/2026	-0,77%	-0,53	68,35	69,05	68,35	70,33	24M	2.909
03/06/2026	-0,92%	-0,64	68,88	69,51	68,88	70,09	37M	7.400
02/06/2026	-3,50%	-2,52	69,52	72,03	69,39	72,39	67M	11.260
01/06/2026	2,08%	1,47	72,04	71,90	70,53	72,40	58M	7.403
29/05/2026	-0,40%	-0,28	70,57	71,50	70,54	71,90	43M	8.707
28/05/2026	-0,71%	-0,51	70,85	71,50	70,76	71,92	24M	6.651
27/05/2026	4,42%	3,02	71,36	68,93	68,93	71,98	50M	7.192
26/05/2026	-2,09%	-1,46	68,34	69,78	67,54	69,84	37M	10.246
25/05/2026	1,16%	0,80	69,80	69,32	68,46	70,12	18M	5.577
22/05/2026	-0,90%	-0,63	69,00	69,99	69,00	71,09	49M	4.972
21/05/2026	1,81%	1,24	69,63	68,98	67,64	69,80	42M	8.675
20/05/2026	2,23%	1,49	68,39	67,02	66,75	69,19	40M	14.332
19/05/2026	1,90%	1,25	66,90	66,30	65,94	68,09	53M	12.116
18/05/2026	0,61%	0,40	65,65	65,06	63,99	66,13	27M	2.298
15/05/2026	-2,16%	-1,44	65,25	66,44	64,93	66,98	60M	7.652
14/05/2026	3,00%	1,94	66,69	65,10	64,10	67,25	31M	4.932
13/05/2026	1,33%	0,85	64,75	63,46	61,35	65,11	85M	10.578
12/05/2026	0,93%	0,59	63,90	63,43	62,96	64,66	43M	10.288
11/05/2026	-5,15%	-3,44	63,31	67,00	62,74	67,20	96M	13.400
08/05/2026	-9,17%	-6,74	66,75	70,91	66,28	70,91	204M	29.593
07/05/2026	-2,26%	-1,70	73,49	75,51	73,49	77,40	91M	8.791
06/05/2026	1,16%	0,86	75,19	75,10	74,80	76,50	43M	9.514
05/05/2026	-0,89%	-0,67	74,33	75,47	73,18	75,47	47M	18.845
04/05/2026	1,01%	0,75	75,00	75,93	75,00	77,36	57M	18.736
30/04/2026	1,09%	0,80	74,25	73,03	73,03	74,97	20M	4.852
29/04/2026	-1,24%	-0,92	73,45	73,99	72,37	73,99	45M	8.013
28/04/2026	-2,81%	-2,15	74,37	76,29	74,12	76,70	64M	11.171
27/04/2026	-0,08%	-0,06	76,52	76,00	75,77	77,59	34M	12.608
24/04/2026	2,27%	1,70	76,58	75,70	75,34	76,70	43M	7.234
23/04/2026	-2,23%	-1,71	74,88	76,59	74,59	76,59	40M	8.605
22/04/2026	-0,66%	-0,51	76,59	77,40	76,26	77,69	38M	10.705
20/04/2026	0,13%	0,10	77,10	77,41	76,09	77,46	26M	3.497
17/04/2026	1,14%	0,87	77,00	76,81	75,96	77,73	39M	11.539
16/04/2026	-2,71%	-2,12	76,13	78,15	75,37	78,64	43M	4.697
15/04/2026	2,37%	1,81	78,25	76,69	76,55	78,46	41M	7.756
14/04/2026	0,31%	0,24	76,44	76,47	76,06	77,74	73M	10.903
13/04/2026	3,52%	2,59	76,20	73,69	73,64	76,49	44M	7.094
10/04/2026	-2,76%	-2,09	73,61	77,06	73,40	77,06	60M	10.966
09/04/2026	1,15%	0,86	75,70	75,23	73,92	76,14	49M	5.003
08/04/2026	0,25%	0,19	74,84	77,00	74,84	77,97	69M	6.546
07/04/2026	1,68%	1,23	74,65	74,08	72,76	74,72	23M	4.833
06/04/2026	-0,19%	-0,14	73,42	74,13	72,72	74,13	21M	12.081
02/04/2026	-0,98%	-0,73	73,56	73,00	72,48	74,43	20M	3.887
01/04/2026	0,12%	0,09	74,29	74,92	72,91	75,24	36M	7.730
31/03/2026	5,47%	3,85	74,20	71,00	71,00	75,12	165M	16.308
30/03/2026	0,69%	0,48	70,35	70,30	69,79	71,19	49M	9.439
27/03/2026	-2,09%	-1,49	69,87	71,11	69,66	71,45	48M	19.809
26/03/2026	0,03%	0,02	71,36	70,84	70,53	72,50	40M	6.850
25/03/2026	0,71%	0,50	71,34	71,16	70,52	72,35	62M	9.546
24/03/2026	-2,96%	-2,16	70,84	72,96	70,45	72,96	62M	8.799
23/03/2026	0,94%	0,68	73,00	73,05	71,98	73,92	64M	4.287
20/03/2026	-0,51%	-0,37	72,32	72,69	71,79	73,80	26M	4.100
19/03/2026	-1,40%	-1,03	72,69	73,78	72,41	74,10	37M	9.609
18/03/2026	-1,39%	-1,04	73,72	74,80	73,60	75,60	80M	4.537
17/03/2026	-0,72%	-0,54	74,76	75,54	73,95	75,74	35M	6.843
16/03/2026	2,32%	1,71	75,30	73,85	73,83	76,06	35M	8.186
13/03/2026	1,22%	0,89	73,59	73,07	72,14	73,83	121M	16.108
12/03/2026	-3,81%	-2,88	72,70	74,35	70,87	74,35	137M	15.188
11/03/2026	1,22%	0,91	75,58	74,85	74,35	75,80	32M	4.004
10/03/2026	-1,49%	-1,13	74,67	76,14	74,28	76,59	86M	12.656
09/03/2026	-2,13%	-1,65	75,80	76,64	74,80	76,85	217M	14.932
06/03/2026	-0,42%	-0,33	77,45	78,03	76,72	78,37	86M	6.900
05/03/2026	1,47%	1,13	77,78	77,10	77,08	78,97	81M	8.594
04/03/2026	2,20%	1,65	76,65	75,49	74,90	77,79	79M	8.774
03/03/2026	-2,09%	-1,60	75,00	75,00	72,50	75,59	221M	14.342
02/03/2026	2,58%	1,93	76,60	74,50	72,96	76,75	150M	19.882
27/02/2026	0,36%	0,27	74,67	74,45	73,82	76,10	127M	16.778
26/02/2026	-1,59%	-1,20	74,40	76,30	74,39	77,03	145M	19.316
25/02/2026	-8,92%	-7,40	75,60	77,49	71,57	77,92	546M	63.344
24/02/2026	2,74%	2,21	83,00	80,81	80,01	83,00	220M	29.668
23/02/2026	-7,29%	-6,35	80,79	86,49	79,70	87,03	283M	56.140
20/02/2026	-0,29%	-0,25	87,14	86,88	85,37	87,37	74M	33.527
19/02/2026	-0,41%	-0,36	87,39	87,75	86,90	88,40	75M	9.109
18/02/2026	0,92%	0,80	87,75	88,00	86,80	88,35	79M	7.360
13/02/2026	-0,90%	-0,79	86,95	87,50	85,73	88,00	140M	10.221
12/02/2026	-0,25%	-0,22	87,74	89,79	86,57	90,89	174M	41.181
11/02/2026	-0,58%	-0,51	87,96	88,11	85,32	89,07	99M	18.282
10/02/2026	0,49%	0,43	88,47	88,10	87,06	90,42	59M	9.369
09/02/2026	2,48%	2,13	88,04	85,88	85,06	88,50	113M	39.598
06/02/2026	-3,21%	-2,85	85,91	89,25	83,42	89,70	231M	22.948
05/02/2026	-2,61%	-2,38	88,76	90,31	88,76	91,81	252M	25.906
04/02/2026	-0,71%	-0,65	91,14	91,05	87,00	91,61	303M	35.402
03/02/2026	-3,35%	-3,18	91,79	94,36	90,30	94,50	342M	39.947
02/02/2026	0,27%	0,26	94,97	93,60	93,02	95,50	79M	13.394
30/01/2026	-1,80%	-1,74	94,71	96,15	93,89	97,00	83M	9.995
29/01/2026	-3,01%	-2,99	96,45	98,50	95,71	99,00	72M	10.777
28/01/2026	0,24%	0,24	99,44	99,55	98,38	101,54	78M	17.530
27/01/2026	2,68%	2,59	99,20	97,04	96,46	99,89	77M	11.257
26/01/2026	2,89%	2,71	96,61	93,90	93,51	98,44	147M	14.218
23/01/2026	-1,05%	-1,00	93,90	94,90	92,90	95,15	87M	15.736
22/01/2026	2,72%	2,51	94,90	92,40	92,30	95,95	92M	14.074
21/01/2026	0,38%	0,35	92,39	91,00	90,28	92,86	85M	15.453
20/01/2026	0,26%	0,24	92,04	91,70	90,90	94,26	54M	8.044
19/01/2026	-1,92%	-1,80	91,80	93,80	91,80	93,80	12M	5.775
16/01/2026	-0,67%	-0,63	93,60	94,93	92,38	94,93	69M	7.776
15/01/2026	-0,81%	-0,77	94,23	94,81	93,61	96,49	50M	3.659
14/01/2026	1,99%	1,85	95,00	92,59	91,78	95,00	94M	5.706
13/01/2026	-2,76%	-2,64	93,15	96,06	91,21	96,09	109M	9.645
12/01/2026	-0,79%	-0,76	95,79	97,01	95,01	97,10	52M	5.722
09/01/2026	-1,77%	-1,74	96,55	98,31	96,55	98,31	45M	6.461
08/01/2026	0,66%	0,64	98,29	97,85	97,01	98,74	54M	6.582
07/01/2026	-1,67%	-1,66	97,65	99,10	95,78	99,35	31M	7.106
06/01/2026	2,90%	2,80	99,31	96,51	95,71	100,27	75M	12.580
05/01/2026	7,19%	6,47	96,51	90,35	90,35	99,37	146M	22.943
02/01/2026	-2,36%	-2,18	90,04	92,22	89,20	92,34	47M	3.639
30/12/2025	-0,96%	-0,89	92,22	93,09	91,56	93,09	16M	3.830
29/12/2025	0,65%	0,60	93,11	92,98	92,30	94,58	39M	3.997
26/12/2025	0,54%	0,50	92,51	92,06	92,05	92,95	15M	2.989
23/12/2025	0,12%	0,11	92,01	92,63	91,11	93,05	34M	5.482
22/12/2025	-0,24%	-0,22	91,90	92,41	90,57	92,99	40M	5.091
19/12/2025	1,46%	1,33	92,12	90,89	90,06	92,46	29M	4.301
18/12/2025	2,60%	2,30	90,79	88,81	88,62	91,17	67M	5.591
17/12/2025	0,73%	0,64	88,49	89,00	87,42	89,57	32M	3.239
16/12/2025	-1,28%	-1,14	87,85	89,06	86,86	89,66	67M	9.673
15/12/2025	-1,99%	-1,81	88,99	91,35	88,38	91,60	62M	9.349
12/12/2025	-0,25%	-0,23	90,80	91,38	90,17	92,00	38M	3.388
11/12/2025	-0,37%	-0,34	91,03	90,50	89,25	91,99	47M	12.027
10/12/2025	-2,75%	-2,58	91,37	93,79	89,30	93,79	102M	21.766
09/12/2025	0,20%	0,19	93,95	94,50	92,56	95,30	35M	4.899
08/12/2025	-0,17%	-0,16	93,76	94,21	93,60	95,80	55M	5.693
05/12/2025	-1,29%	-1,23	93,92	95,15	93,00	96,79	185M	8.547
04/12/2025	0,91%	0,86	95,15	94,20	91,91	95,16	216M	4.762
03/12/2025	0,49%	0,46	94,29	94,48	93,22	95,09	35M	11.712
02/12/2025	1,22%	1,13	93,83	92,50	92,03	95,67	59M	12.893
01/12/2025	0,51%	0,47	92,70	92,22	90,75	93,10	67M	9.413
28/11/2025	0,82%	0,75	92,23	91,47	91,02	93,31	94M	7.540
27/11/2025	0,85%	0,77	91,48	90,71	90,67	91,48	16M	7.358
26/11/2025	-1,75%	-1,62	90,71	92,88	90,15	93,47	85M	13.778
25/11/2025	2,02%	1,83	92,33	90,46	89,50	92,33	64M	6.668
24/11/2025	-	-	90,50	88,13	87,26	90,50	106M	9.755

Date,Open,High,Low,Close,Volume
11-Jun-26,68.47,68.85,66.91,68.51,37921096
10-Jun-26,70.80,70.80,68.05,68.46,29430952
09-Jun-26,69.52,71.77,68.72,70.97,44592233
08-Jun-26,69.10,70.25,68.06,69.27,28870468
05-Jun-26,69.05,70.33,68.35,68.35,23658364
03-Jun-26,69.51,70.09,68.88,68.88,37090246
02-Jun-26,72.03,72.39,69.39,69.52,66740220
01-Jun-26,71.90,72.40,70.53,72.04,57796518
29-May-26,71.50,71.90,70.54,70.57,42793932
28-May-26,71.50,71.92,70.76,70.85,24191789
27-May-26,68.93,71.98,68.93,71.36,49839026
26-May-26,69.78,69.84,67.54,68.34,36880111
25-May-26,69.32,70.12,68.46,69.80,17587520
22-May-26,69.99,71.09,69.00,69.00,49404012
21-May-26,68.98,69.80,67.64,69.63,42276221
20-May-26,67.02,69.19,66.75,68.39,39777150
19-May-26,66.30,68.09,65.94,66.90,52501090
18-May-26,65.06,66.13,63.99,65.65,26718031
15-May-26,66.44,66.98,64.93,65.25,59589398
14-May-26,65.10,67.25,64.10,66.69,30853525
13-May-26,63.46,65.11,61.35,64.75,84740263
12-May-26,63.43,64.66,62.96,63.90,43374990
11-May-26,67.00,67.20,62.74,63.31,95841577
08-May-26,70.91,70.91,66.28,66.75,204396962
07-May-26,75.51,77.40,73.49,73.49,90685410
06-May-26,75.10,76.50,74.80,75.19,43442812
05-May-26,75.47,75.47,73.18,74.33,46532079
04-May-26,75.93,77.36,75.00,75.00,57047191
30-Apr-26,73.03,74.97,73.03,74.25,19512017
29-Apr-26,73.99,73.99,72.37,73.45,44985354
28-Apr-26,76.29,76.70,74.12,74.37,63779985
27-Apr-26,76.00,77.59,75.77,76.52,34340684
24-Apr-26,75.70,76.70,75.34,76.58,42989432
23-Apr-26,76.59,76.59,74.59,74.88,39601283
22-Apr-26,77.40,77.69,76.26,76.59,37832420
20-Apr-26,77.41,77.46,76.09,77.10,25958802
17-Apr-26,76.81,77.73,75.96,77.00,38938564
16-Apr-26,78.15,78.64,75.37,76.13,42835580
15-Apr-26,76.69,78.46,76.55,78.25,41305957
14-Apr-26,76.47,77.74,76.06,76.44,72941190
13-Apr-26,73.69,76.49,73.64,76.20,44195166
10-Apr-26,77.06,77.06,73.40,73.61,59561810
09-Apr-26,75.23,76.14,73.92,75.70,48623881
08-Apr-26,77.00,77.97,74.84,74.84,68624188
07-Apr-26,74.08,74.72,72.76,74.65,23096196
06-Apr-26,74.13,74.13,72.72,73.42,20634371
02-Apr-26,73.00,74.43,72.48,73.56,19541894
01-Apr-26,74.92,75.24,72.91,74.29,36070581
31-Mar-26,71.00,75.12,71.00,74.20,164682225
30-Mar-26,70.30,71.19,69.79,70.35,49373281
27-Mar-26,71.11,71.45,69.66,69.87,48053598
26-Mar-26,70.84,72.50,70.53,71.36,40139630
25-Mar-26,71.16,72.35,70.52,71.34,62220512
24-Mar-26,72.96,72.96,70.45,70.84,62168888
23-Mar-26,73.05,73.92,71.98,73.00,64004663
20-Mar-26,72.69,73.80,71.79,72.32,26330958
19-Mar-26,73.78,74.10,72.41,72.69,37311970
18-Mar-26,74.80,75.60,73.60,73.72,79734333
17-Mar-26,75.54,75.74,73.95,74.76,35066206
16-Mar-26,73.85,76.06,73.83,75.30,35121809
13-Mar-26,73.07,73.83,72.14,73.59,121043097
12-Mar-26,74.35,74.35,70.87,72.70,137096086
11-Mar-26,74.85,75.80,74.35,75.58,31680144
10-Mar-26,76.14,76.59,74.28,74.67,86222562
09-Mar-26,76.64,76.85,74.80,75.80,217156005
06-Mar-26,78.03,78.37,76.72,77.45,86228726
05-Mar-26,77.10,78.97,77.08,77.78,80652730
04-Mar-26,75.49,77.79,74.90,76.65,79145800
03-Mar-26,75.00,75.59,72.50,75.00,221303923
02-Mar-26,74.50,76.75,72.96,76.60,150403582
27-Feb-26,74.45,76.10,73.82,74.67,126567604
26-Feb-26,76.30,77.03,74.39,74.40,144833252
25-Feb-26,77.49,77.92,71.57,75.60,546228770
24-Feb-26,80.81,83.00,80.01,83.00,219998077
23-Feb-26,86.49,87.03,79.70,80.79,282705573
20-Feb-26,86.88,87.37,85.37,87.14,73908147
19-Feb-26,87.75,88.40,86.90,87.39,74902719
18-Feb-26,88.00,88.35,86.80,87.75,79386287
13-Feb-26,87.50,88.00,85.73,86.95,139933385
12-Feb-26,89.79,90.89,86.57,87.74,173877348
11-Feb-26,88.11,89.07,85.32,87.96,98641331
10-Feb-26,88.10,90.42,87.06,88.47,59250616
09-Feb-26,85.88,88.50,85.06,88.04,113118410
06-Feb-26,89.25,89.70,83.42,85.91,231498445
05-Feb-26,90.31,91.81,88.76,88.76,252136963
04-Feb-26,91.05,91.61,87.00,91.14,302680479
03-Feb-26,94.36,94.50,90.30,91.79,341928006
02-Feb-26,93.60,95.50,93.02,94.97,79189422
30-Jan-26,96.15,97.00,93.89,94.71,82692348
29-Jan-26,98.50,99.00,95.71,96.45,71741142
28-Jan-26,99.55,101.54,98.38,99.44,77661091
27-Jan-26,97.04,99.89,96.46,99.20,77349180
26-Jan-26,93.90,98.44,93.51,96.61,146824981
23-Jan-26,94.90,95.15,92.90,93.90,87205237
22-Jan-26,92.40,95.95,92.30,94.90,91611644
21-Jan-26,91.00,92.86,90.28,92.39,84934914
20-Jan-26,91.70,94.26,90.90,92.04,53801158
19-Jan-26,93.80,93.80,91.80,91.80,12304134
16-Jan-26,94.93,94.93,92.38,93.60,68578697
15-Jan-26,94.81,96.49,93.61,94.23,50343660
14-Jan-26,92.59,95.00,91.78,95.00,93711987
13-Jan-26,96.06,96.09,91.21,93.15,108623275
12-Jan-26,97.01,97.10,95.01,95.79,51540241
09-Jan-26,98.31,98.31,96.55,96.55,44937573
08-Jan-26,97.85,98.74,97.01,98.29,54394956
07-Jan-26,99.10,99.35,95.78,97.65,31308293
06-Jan-26,96.51,100.27,95.71,99.31,74997115
05-Jan-26,90.35,99.37,90.35,96.51,145758463
02-Jan-26,92.22,92.34,89.20,90.04,46908295
30-Dec-25,93.09,93.09,91.56,92.22,16428631
29-Dec-25,92.98,94.58,92.30,93.11,38864575
26-Dec-25,92.06,92.95,92.05,92.51,15220929
23-Dec-25,92.63,93.05,91.11,92.01,33941258
22-Dec-25,92.41,92.99,90.57,91.90,39959963
19-Dec-25,90.89,92.46,90.06,92.12,29367626
18-Dec-25,88.81,91.17,88.62,90.79,66547053
17-Dec-25,89.00,89.57,87.42,88.49,31954310
16-Dec-25,89.06,89.66,86.86,87.85,66990556
15-Dec-25,91.35,91.60,88.38,88.99,61962904
12-Dec-25,91.38,92.00,90.17,90.80,37799949
11-Dec-25,90.50,91.99,89.25,91.03,47229458
10-Dec-25,93.79,93.79,89.30,91.37,101761541
09-Dec-25,94.50,95.30,92.56,93.95,34710302
08-Dec-25,94.21,95.80,93.60,93.76,54703829
05-Dec-25,95.15,96.79,93.00,93.92,185262606
04-Dec-25,94.20,95.16,91.91,95.15,216214279
03-Dec-25,94.48,95.09,93.22,94.29,34860225
02-Dec-25,92.50,95.67,92.03,93.83,58694087
01-Dec-25,92.22,93.10,90.75,92.70,66507965
28-Nov-25,91.47,93.31,91.02,92.23,94294656
27-Nov-25,90.71,91.48,90.67,91.48,15945284
26-Nov-25,92.88,93.47,90.15,90.71,84801796
25-Nov-25,90.46,92.33,89.50,92.33,63588012
24-Nov-25,88.13,90.50,87.26,90.50,106317026

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MELI34