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
19/04/2024	-2,73%	-1,64	58,50	60,25	58,30	60,29	69M	12.600
18/04/2024	-1,89%	-1,16	60,14	60,34	59,87	61,35	29M	7.653
17/04/2024	-0,34%	-0,21	61,30	61,70	60,52	61,83	32M	7.605
16/04/2024	1,37%	0,83	61,51	61,57	61,28	62,19	47M	6.189
15/04/2024	-2,79%	-1,74	60,68	62,84	60,68	64,36	54M	8.207
12/04/2024	-2,67%	-1,71	62,42	63,93	61,62	64,86	96M	15.961
11/04/2024	2,13%	1,34	64,13	61,99	61,99	64,13	30M	6.278
10/04/2024	0,46%	0,29	62,79	62,20	61,78	62,79	30M	7.184
09/04/2024	-0,51%	-0,32	62,50	62,60	61,76	62,79	33M	7.425
08/04/2024	-1,12%	-0,71	62,82	63,53	62,45	63,95	29M	6.198
05/04/2024	0,84%	0,53	63,53	62,98	62,58	63,74	32M	19.503

04/04/2024	-1,01%	-0,64	63,00	63,76	62,67	64,06	38M	5.957
03/04/2024	-0,41%	-0,26	63,64	63,90	63,21	64,37	42M	31.937
02/04/2024	-1,25%	-0,81	63,90	64,08	62,77	64,08	46M	13.928
01/04/2024	1,91%	1,21	64,71	63,50	63,50	64,93	34M	14.868
28/03/2024	0,35%	0,22	63,50	63,47	63,00	63,91	27M	8.785
27/03/2024	-1,17%	-0,75	63,28	64,37	62,38	64,91	90M	26.866
26/03/2024	-0,06%	-0,04	64,03	64,50	63,76	64,99	28M	62.529
25/03/2024	-2,03%	-1,33	64,07	65,72	63,73	65,72	36M	13.545
22/03/2024	1,25%	0,81	65,40	64,59	63,92	65,84	29M	7.570
21/03/2024	1,48%	0,94	64,59	63,90	63,86	65,57	42M	21.291
20/03/2024	0,27%	0,17	63,65	63,82	62,54	63,88	35M	23.079
19/03/2024	0,24%	0,15	63,48	63,33	62,31	63,94	42M	8.981
18/03/2024	1,04%	0,65	63,33	63,54	62,71	63,78	22M	7.536
15/03/2024	-3,94%	-2,57	62,68	65,39	62,68	65,48	24M	6.450
14/03/2024	1,32%	0,85	65,25	64,50	64,19	65,69	31M	6.885
13/03/2024	0,00%	0,00	64,40	63,90	63,60	64,64	21M	10.863
12/03/2024	-0,06%	-0,04	64,40	64,42	63,66	65,25	28M	10.175
11/03/2024	2,40%	1,51	64,44	63,00	63,00	64,44	31M	16.179
08/03/2024	0,05%	0,03	62,93	62,90	62,82	64,28	32M	6.026
07/03/2024	-1,10%	-0,70	62,90	63,39	62,28	63,39	19M	9.337
06/03/2024	0,51%	0,32	63,60	63,31	61,95	63,95	59M	14.365
05/03/2024	-1,12%	-0,72	63,28	64,13	62,32	64,42	47M	14.058
04/03/2024	-3,69%	-2,45	64,00	66,85	64,00	66,95	37M	16.832
01/03/2024	0,21%	0,14	66,45	66,59	65,44	66,72	47M	34.971
29/02/2024	1,67%	1,09	66,31	65,40	65,40	67,11	33M	12.794
28/02/2024	-1,18%	-0,78	65,22	66,00	65,16	66,16	30M	8.875
27/02/2024	-0,92%	-0,61	66,00	67,22	65,40	67,51	45M	23.247
26/02/2024	-1,91%	-1,30	66,61	67,42	66,33	69,19	61M	14.754
23/02/2024	-0,86%	-0,59	67,91	69,19	65,56	69,60	177M	27.357
22/02/2024	-3,98%	-2,84	68,50	72,60	68,50	75,40	64M	12.997
21/02/2024	0,07%	0,05	71,34	71,29	70,41	71,97	20M	5.105
20/02/2024	-4,05%	-3,01	71,29	73,46	70,91	73,46	61M	9.780
19/02/2024	2,02%	1,47	74,30	72,85	72,14	74,30	18M	7.684
16/02/2024	-0,98%	-0,72	72,83	73,55	72,51	74,13	90M	18.993
15/02/2024	1,91%	1,38	73,55	72,40	72,09	73,55	15M	8.173
14/02/2024	0,29%	0,21	72,17	70,90	70,57	72,45	12M	5.570
09/02/2024	-0,21%	-0,15	71,96	72,10	71,80	73,39	21M	12.939
08/02/2024	1,88%	1,33	72,11	71,13	71,13	72,50	20M	4.876
07/02/2024	0,50%	0,35	70,78	70,80	70,53	71,64	36M	6.831
06/02/2024	-4,20%	-3,09	70,43	73,51	69,31	73,70	52M	11.076
05/02/2024	-0,20%	-0,15	73,52	73,45	72,97	73,99	17M	3.143
02/02/2024	2,56%	1,84	73,67	72,16	71,07	73,83	37M	7.408
01/02/2024	2,39%	1,68	71,83	71,21	70,89	72,25	21M	14.525
31/01/2024	-1,49%	-1,06	70,15	71,10	69,89	71,89	58M	9.707
30/01/2024	-2,55%	-1,86	71,21	73,07	71,21	73,17	32M	6.248
29/01/2024	-2,05%	-1,53	73,07	73,71	72,61	74,11	19M	4.062
26/01/2024	4,72%	3,36	74,60	71,24	71,09	74,60	74M	33.028
25/01/2024	-1,33%	-0,96	71,24	72,21	70,65	72,79	43M	9.001
24/01/2024	-0,81%	-0,59	72,20	72,79	71,70	73,79	31M	9.632
23/01/2024	0,62%	0,45	72,79	72,55	72,43	73,45	18M	9.182
22/01/2024	2,98%	2,09	72,34	71,42	71,42	73,42	53M	11.780
19/01/2024	3,66%	2,48	70,25	68,01	67,77	71,39	117M	15.750
18/01/2024	1,21%	0,81	67,77	67,61	67,55	68,90	57M	4.372
17/01/2024	-2,55%	-1,75	66,96	68,71	66,40	68,71	50M	11.887
16/01/2024	2,10%	1,41	68,71	67,35	67,22	68,98	28M	10.850
15/01/2024	0,42%	0,28	67,30	66,89	66,14	68,99	23M	8.274
12/01/2024	4,25%	2,73	67,02	64,56	63,96	67,87	39M	10.723
11/01/2024	-1,62%	-1,06	64,29	65,36	63,99	65,64	23M	6.006
10/01/2024	1,24%	0,80	65,35	64,69	64,01	65,60	22M	13.399
09/01/2024	1,37%	0,87	64,55	63,93	63,40	64,64	21M	6.773
08/01/2024	2,53%	1,57	63,68	62,65	62,65	64,19	34M	8.161
05/01/2024	-0,40%	-0,25	62,11	62,34	61,83	63,29	27M	11.487
04/01/2024	1,14%	0,70	62,36	61,66	61,03	63,16	36M	16.372
03/01/2024	-1,47%	-0,92	61,66	62,50	61,38	62,50	24M	8.372
02/01/2024	-3,35%	-2,17	62,58	63,29	62,26	63,71	45M	9.100
28/12/2023	1,33%	0,85	64,75	64,30	63,69	64,75	16M	23.174
27/12/2023	0,79%	0,50	63,90	63,40	63,29	64,47	19M	5.615
26/12/2023	-1,93%	-1,25	63,40	64,65	63,11	65,06	29M	20.740
22/12/2023	-0,57%	-0,37	64,65	65,06	63,82	65,12	13M	17.468
21/12/2023	-0,73%	-0,48	65,02	65,50	64,50	65,98	25M	14.076
20/12/2023	-1,21%	-0,80	65,50	66,13	65,50	67,01	37M	8.918
19/12/2023	0,64%	0,42	66,30	65,88	65,75	66,92	18M	11.223
18/12/2023	-0,68%	-0,45	65,88	66,29	65,88	67,07	24M	4.575
15/12/2023	3,09%	1,99	66,33	65,75	65,50	66,99	31M	9.466
14/12/2023	-2,60%	-1,72	64,34	66,35	64,04	66,60	31M	7.405
13/12/2023	-1,37%	-0,92	66,06	66,82	65,43	67,45	33M	24.654
12/12/2023	0,92%	0,61	66,98	66,71	65,59	67,29	24M	6.373
11/12/2023	2,84%	1,83	66,37	64,60	64,60	67,26	19M	12.905
08/12/2023	-1,24%	-0,81	64,54	65,33	64,37	65,40	17M	10.239
07/12/2023	1,97%	1,26	65,35	64,01	63,82	65,35	15M	8.520
06/12/2023	-1,66%	-1,08	64,09	65,17	63,77	65,49	31M	18.710
05/12/2023	-0,73%	-0,48	65,17	65,50	64,89	65,85	13M	10.160
04/12/2023	-2,29%	-1,54	65,65	66,88	65,30	67,34	33M	7.998
01/12/2023	0,81%	0,54	67,19	66,45	65,82	67,50	34M	9.755
30/11/2023	1,80%	1,18	66,65	66,00	64,66	66,65	43M	19.379
29/11/2023	1,17%	0,76	65,47	65,05	64,70	65,88	43M	40.205
28/11/2023	0,34%	0,22	64,71	65,34	64,04	65,67	21M	7.841
27/11/2023	2,59%	1,63	64,49	62,99	62,59	65,67	58M	15.118
24/11/2023	1,26%	0,78	62,86	62,10	61,87	63,06	29M	6.237
23/11/2023	-0,81%	-0,51	62,08	62,59	61,44	62,80	7M	5.504
22/11/2023	2,94%	1,79	62,59	61,12	61,08	62,82	24M	17.811
21/11/2023	2,60%	1,54	60,80	59,69	59,63	61,32	41M	5.877
20/11/2023	1,28%	0,75	59,26	59,77	59,05	60,58	23M	17.495
17/11/2023	-1,98%	-1,18	58,51	59,83	58,51	60,50	40M	12.163
16/11/2023	4,46%	2,55	59,69	57,50	57,48	60,10	40M	17.852
14/11/2023	1,44%	0,81	57,14	56,64	56,37	59,44	63M	19.330
13/11/2023	0,95%	0,53	56,33	56,12	55,70	56,71	28M	4.222
10/11/2023	0,76%	0,42	55,80	55,38	54,75	56,30	28M	8.009
09/11/2023	-0,63%	-0,35	55,38	55,92	54,55	56,30	27M	4.278
08/11/2023	-0,98%	-0,55	55,73	56,28	55,35	56,46	19M	5.000
07/11/2023	0,32%	0,18	56,28	56,09	55,35	56,47	18M	5.671
06/11/2023	-0,66%	-0,37	56,10	56,47	55,20	56,95	26M	8.453
03/11/2023	3,20%	1,75	56,47	54,51	54,51	56,86	60M	11.303
01/11/2023	4,47%	2,34	54,72	52,39	50,90	55,71	59M	11.561
31/10/2023	1,61%	0,83	52,38	51,56	50,98	52,70	19M	6.735
30/10/2023	2,55%	1,28	51,55	50,74	50,43	52,13	52M	22.053
27/10/2023	2,68%	1,31	50,27	49,51	49,00	50,30	48M	15.106
26/10/2023	-1,55%	-0,77	48,96	49,43	48,45	50,00	42M	6.814
25/10/2023	-2,98%	-1,53	49,73	50,97	49,39	50,97	30M	3.414
24/10/2023	3,51%	1,74	51,26	49,59	49,59	51,26	23M	4.510
23/10/2023	0,75%	0,37	49,52	48,54	47,96	49,78	27M	4.685
20/10/2023	-0,51%	-0,25	49,15	49,52	48,15	49,78	47M	16.064
19/10/2023	-3,52%	-1,80	49,40	51,29	49,40	51,68	38M	8.613
18/10/2023	-0,83%	-0,43	51,20	51,79	50,66	52,11	30M	22.147
17/10/2023	0,25%	0,13	51,63	51,38	51,03	52,20	45M	5.020
16/10/2023	-0,16%	-0,08	51,50	51,95	51,43	52,54	16M	4.859
13/10/2023	-2,13%	-1,12	51,58	51,90	51,18	52,18	25M	2.025
11/10/2023	-0,96%	-0,51	52,70	53,00	52,03	53,77	79M	4.788
10/10/2023	0,80%	0,42	53,21	52,75	52,65	54,02	22M	9.837
09/10/2023	-0,92%	-0,49	52,79	52,69	52,01	53,16	18M	8.398
06/10/2023	1,80%	0,94	53,28	51,71	51,56	53,41	21M	5.773
05/10/2023	-1,32%	-0,70	52,34	53,03	51,69	53,03	25M	10.959
04/10/2023	-	-	53,04	53,08	52,43	53,50	23M	5.292

Date,Open,High,Low,Close,Volume
19-Apr-24,60.25,60.29,58.30,58.50,69357596
18-Apr-24,60.34,61.35,59.87,60.14,29039088
17-Apr-24,61.70,61.83,60.52,61.30,32198017
16-Apr-24,61.57,62.19,61.28,61.51,46536287
15-Apr-24,62.84,64.36,60.68,60.68,53673167
12-Apr-24,63.93,64.86,61.62,62.42,96301259
11-Apr-24,61.99,64.13,61.99,64.13,29953874
10-Apr-24,62.20,62.79,61.78,62.79,29851723
09-Apr-24,62.60,62.79,61.76,62.50,32623315
08-Apr-24,63.53,63.95,62.45,62.82,29474996
05-Apr-24,62.98,63.74,62.58,63.53,31576597
04-Apr-24,63.76,64.06,62.67,63.00,38286515
03-Apr-24,63.90,64.37,63.21,63.64,41981914
02-Apr-24,64.08,64.08,62.77,63.90,45603354
01-Apr-24,63.50,64.93,63.50,64.71,34222381
28-Mar-24,63.47,63.91,63.00,63.50,27411603
27-Mar-24,64.37,64.91,62.38,63.28,90200173
26-Mar-24,64.50,64.99,63.76,64.03,27604607
25-Mar-24,65.72,65.72,63.73,64.07,35602162
22-Mar-24,64.59,65.84,63.92,65.40,29192307
21-Mar-24,63.90,65.57,63.86,64.59,41967365
20-Mar-24,63.82,63.88,62.54,63.65,35133194
19-Mar-24,63.33,63.94,62.31,63.48,41825047
18-Mar-24,63.54,63.78,62.71,63.33,22206691
15-Mar-24,65.39,65.48,62.68,62.68,24302012
14-Mar-24,64.50,65.69,64.19,65.25,31388989
13-Mar-24,63.90,64.64,63.60,64.40,21082307
12-Mar-24,64.42,65.25,63.66,64.40,28368950
11-Mar-24,63.00,64.44,63.00,64.44,31497277
08-Mar-24,62.90,64.28,62.82,62.93,31886721
07-Mar-24,63.39,63.39,62.28,62.90,18528985
06-Mar-24,63.31,63.95,61.95,63.60,59027796
05-Mar-24,64.13,64.42,62.32,63.28,46611694
04-Mar-24,66.85,66.95,64.00,64.00,37146008
01-Mar-24,66.59,66.72,65.44,66.45,47494661
29-Feb-24,65.40,67.11,65.40,66.31,32949792
28-Feb-24,66.00,66.16,65.16,65.22,30303002
27-Feb-24,67.22,67.51,65.40,66.00,44941474
26-Feb-24,67.42,69.19,66.33,66.61,61467112
23-Feb-24,69.19,69.60,65.56,67.91,176744354
22-Feb-24,72.60,75.40,68.50,68.50,63629788
21-Feb-24,71.29,71.97,70.41,71.34,20000685
20-Feb-24,73.46,73.46,70.91,71.29,60678823
19-Feb-24,72.85,74.30,72.14,74.30,18336292
16-Feb-24,73.55,74.13,72.51,72.83,90450240
15-Feb-24,72.40,73.55,72.09,73.55,15337191
14-Feb-24,70.90,72.45,70.57,72.17,11876920
09-Feb-24,72.10,73.39,71.80,71.96,21109398
08-Feb-24,71.13,72.50,71.13,72.11,19916006
07-Feb-24,70.80,71.64,70.53,70.78,35901090
06-Feb-24,73.51,73.70,69.31,70.43,52060165
05-Feb-24,73.45,73.99,72.97,73.52,16906563
02-Feb-24,72.16,73.83,71.07,73.67,37011174
01-Feb-24,71.21,72.25,70.89,71.83,20909238
31-Jan-24,71.10,71.89,69.89,70.15,58248839
30-Jan-24,73.07,73.17,71.21,71.21,32393633
29-Jan-24,73.71,74.11,72.61,73.07,19299004
26-Jan-24,71.24,74.60,71.09,74.60,73634074
25-Jan-24,72.21,72.79,70.65,71.24,43172025
24-Jan-24,72.79,73.79,71.70,72.20,31073536
23-Jan-24,72.55,73.45,72.43,72.79,17603113
22-Jan-24,71.42,73.42,71.42,72.34,53195402
19-Jan-24,68.01,71.39,67.77,70.25,117436769
18-Jan-24,67.61,68.90,67.55,67.77,57479455
17-Jan-24,68.71,68.71,66.40,66.96,49765740
16-Jan-24,67.35,68.98,67.22,68.71,28280735
15-Jan-24,66.89,68.99,66.14,67.30,22511389
12-Jan-24,64.56,67.87,63.96,67.02,38809741
11-Jan-24,65.36,65.64,63.99,64.29,23378557
10-Jan-24,64.69,65.60,64.01,65.35,21663070
09-Jan-24,63.93,64.64,63.40,64.55,21002840
08-Jan-24,62.65,64.19,62.65,63.68,33715130
05-Jan-24,62.34,63.29,61.83,62.11,27441097
04-Jan-24,61.66,63.16,61.03,62.36,36397741
03-Jan-24,62.50,62.50,61.38,61.66,23730178
02-Jan-24,63.29,63.71,62.26,62.58,45040198
28-Dec-23,64.30,64.75,63.69,64.75,16123097
27-Dec-23,63.40,64.47,63.29,63.90,19054212
26-Dec-23,64.65,65.06,63.11,63.40,28682933
22-Dec-23,65.06,65.12,63.82,64.65,13316559
21-Dec-23,65.50,65.98,64.50,65.02,25247470
20-Dec-23,66.13,67.01,65.50,65.50,36773618
19-Dec-23,65.88,66.92,65.75,66.30,18469700
18-Dec-23,66.29,67.07,65.88,65.88,24205468
15-Dec-23,65.75,66.99,65.50,66.33,30574712
14-Dec-23,66.35,66.60,64.04,64.34,30533925
13-Dec-23,66.82,67.45,65.43,66.06,32934349
12-Dec-23,66.71,67.29,65.59,66.98,24293361
11-Dec-23,64.60,67.26,64.60,66.37,18984371
08-Dec-23,65.33,65.40,64.37,64.54,17240711
07-Dec-23,64.01,65.35,63.82,65.35,15394211
06-Dec-23,65.17,65.49,63.77,64.09,31192692
05-Dec-23,65.50,65.85,64.89,65.17,12859579
04-Dec-23,66.88,67.34,65.30,65.65,33330359
01-Dec-23,66.45,67.50,65.82,67.19,34342798
30-Nov-23,66.00,66.65,64.66,66.65,42936648
29-Nov-23,65.05,65.88,64.70,65.47,42787637
28-Nov-23,65.34,65.67,64.04,64.71,21189916
27-Nov-23,62.99,65.67,62.59,64.49,57936809
24-Nov-23,62.10,63.06,61.87,62.86,29254574
23-Nov-23,62.59,62.80,61.44,62.08,7248690
22-Nov-23,61.12,62.82,61.08,62.59,23970793
21-Nov-23,59.69,61.32,59.63,60.80,41004179
20-Nov-23,59.77,60.58,59.05,59.26,22738818
17-Nov-23,59.83,60.50,58.51,58.51,40246670
16-Nov-23,57.50,60.10,57.48,59.69,40099031
14-Nov-23,56.64,59.44,56.37,57.14,62682390
13-Nov-23,56.12,56.71,55.70,56.33,27620976
10-Nov-23,55.38,56.30,54.75,55.80,27798469
09-Nov-23,55.92,56.30,54.55,55.38,27251808
08-Nov-23,56.28,56.46,55.35,55.73,18764522
07-Nov-23,56.09,56.47,55.35,56.28,17964141
06-Nov-23,56.47,56.95,55.20,56.10,25888508
03-Nov-23,54.51,56.86,54.51,56.47,59589732
01-Nov-23,52.39,55.71,50.90,54.72,58533264
31-Oct-23,51.56,52.70,50.98,52.38,18792499
30-Oct-23,50.74,52.13,50.43,51.55,52049275
27-Oct-23,49.51,50.30,49.00,50.27,48246901
26-Oct-23,49.43,50.00,48.45,48.96,41937383
25-Oct-23,50.97,50.97,49.39,49.73,30100072
24-Oct-23,49.59,51.26,49.59,51.26,23073524
23-Oct-23,48.54,49.78,47.96,49.52,27021144
20-Oct-23,49.52,49.78,48.15,49.15,46710771
19-Oct-23,51.29,51.68,49.40,49.40,37831571
18-Oct-23,51.79,52.11,50.66,51.20,30175200
17-Oct-23,51.38,52.20,51.03,51.63,44722762
16-Oct-23,51.95,52.54,51.43,51.50,16065620
13-Oct-23,51.90,52.18,51.18,51.58,24714332
11-Oct-23,53.00,53.77,52.03,52.70,79432254
10-Oct-23,52.75,54.02,52.65,53.21,22112601
09-Oct-23,52.69,53.16,52.01,52.79,17508399
06-Oct-23,51.71,53.41,51.56,53.28,21088274
05-Oct-23,53.03,53.03,51.69,52.34,25475268
04-Oct-23,53.08,53.50,52.43,53.04,22734998

*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