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
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	3,03%	2,66	90,50	88,13	87,26	90,50	106M	9.755
21/11/2025	-4,96%	-4,58	87,84	86,12	85,60	88,73	180M	21.487
19/11/2025	0,14%	0,13	92,42	92,47	91,77	93,30	81M	23.169
18/11/2025	1,08%	0,99	92,29	91,24	90,57	92,49	57M	6.895
17/11/2025	1,33%	1,20	91,30	90,11	90,11	92,06	131M	24.242
14/11/2025	-0,57%	-0,52	90,10	89,25	87,95	90,63	50M	6.481
13/11/2025	-3,08%	-2,88	90,62	93,20	89,20	93,20	73M	7.704
12/11/2025	-0,11%	-0,10	93,50	93,21	92,49	94,68	40M	3.770
11/11/2025	1,19%	1,10	93,60	92,00	91,50	93,60	75M	5.566
10/11/2025	-2,10%	-1,98	92,50	94,90	91,02	95,76	108M	5.921
07/11/2025	-0,18%	-0,17	94,48	94,61	92,91	95,26	65M	12.147
06/11/2025	-8,99%	-9,35	94,65	102,50	94,65	103,15	206M	17.668
05/11/2025	-0,43%	-0,45	104,00	103,99	100,20	104,00	79M	8.574
04/11/2025	0,99%	1,02	104,45	102,92	102,11	106,40	24M	3.011
03/11/2025	-1,00%	-1,05	103,43	104,47	102,34	106,54	47M	2.866
31/10/2025	-1,84%	-1,96	104,48	106,99	103,55	107,95	68M	5.590
30/10/2025	4,52%	4,60	106,44	101,80	98,89	108,69	117M	7.549
29/10/2025	-0,16%	-0,16	101,84	102,50	100,30	103,27	126M	6.505
28/10/2025	-0,53%	-0,54	102,00	102,74	100,42	102,99	61M	3.202
27/10/2025	5,71%	5,54	102,54	102,85	99,73	103,33	103M	11.558
24/10/2025	0,73%	0,70	97,00	96,60	96,25	98,12	21M	2.986
23/10/2025	1,37%	1,30	96,30	94,64	94,16	96,30	52M	3.310
22/10/2025	-1,41%	-1,36	95,00	96,01	94,07	96,43	21M	6.072
21/10/2025	2,17%	2,05	96,36	94,12	94,12	97,25	33M	2.885
20/10/2025	3,07%	2,81	94,31	91,70	91,15	94,31	27M	4.266
17/10/2025	-0,92%	-0,85	91,50	91,90	91,20	93,77	33M	3.881
16/10/2025	-1,44%	-1,35	92,35	93,24	92,09	93,99	54M	9.549
15/10/2025	-4,95%	-4,88	93,70	98,83	93,34	99,04	60M	9.518
14/10/2025	0,28%	0,28	98,58	98,80	97,41	99,46	17M	4.279
13/10/2025	1,26%	1,22	98,30	98,00	97,84	100,25	29M	6.487
10/10/2025	-4,24%	-4,30	97,08	102,50	96,80	102,82	92M	28.682
09/10/2025	4,19%	4,08	101,38	97,30	96,87	101,60	93M	4.234
08/10/2025	0,15%	0,15	97,30	96,96	95,41	97,60	28M	3.805
07/10/2025	1,81%	1,73	97,15	96,31	94,15	97,15	31M	3.717
06/10/2025	-1,29%	-1,25	95,42	97,18	93,90	97,40	41M	11.311
03/10/2025	-3,60%	-3,61	96,67	100,34	96,65	101,07	53M	11.388
02/10/2025	3,29%	3,19	100,28	98,07	96,00	100,30	120M	12.163
01/10/2025	-6,73%	-7,01	97,09	104,09	96,50	104,30	174M	20.979
30/09/2025	-5,79%	-6,40	104,10	110,88	102,74	110,88	123M	21.667
29/09/2025	0,06%	0,07	110,50	110,80	109,65	112,67	24M	3.230
26/09/2025	-0,77%	-0,86	110,43	111,45	109,40	111,89	14M	3.833
25/09/2025	0,21%	0,23	111,29	111,20	108,89	111,47	19M	2.445
24/09/2025	1,17%	1,28	111,06	110,61	109,80	111,69	17M	3.357
23/09/2025	0,85%	0,93	109,78	109,44	108,13	110,62	19M	1.856
22/09/2025	0,82%	0,88	108,85	108,47	107,60	109,48	17M	3.251
19/09/2025	-1,81%	-1,99	107,97	109,96	107,91	110,96	20M	1.897
18/09/2025	1,82%	1,97	109,96	108,29	107,68	111,65	39M	3.125
17/09/2025	2,77%	2,91	107,99	105,18	104,80	108,77	59M	3.558
16/09/2025	1,73%	1,79	105,08	103,77	103,56	105,95	22M	4.021
15/09/2025	-1,05%	-1,10	103,29	104,39	102,39	104,39	56M	4.600
12/09/2025	-0,56%	-0,59	104,39	105,00	102,40	105,05	29M	4.608
11/09/2025	-0,75%	-0,79	104,98	105,77	104,91	106,35	22M	2.372
10/09/2025	-1,29%	-1,38	105,77	107,77	104,55	108,43	43M	23.356
09/09/2025	0,77%	0,82	107,15	106,99	106,00	107,80	24M	5.380
08/09/2025	-2,03%	-2,20	106,33	107,00	104,14	107,50	90M	16.122
05/09/2025	-0,99%	-1,08	108,53	109,10	104,80	109,95	86M	16.058
04/09/2025	1,82%	1,96	109,61	108,00	107,90	109,88	188M	2.734
03/09/2025	-1,24%	-1,35	107,65	109,30	106,41	109,30	72M	11.167
02/09/2025	-1,98%	-2,20	109,00	111,40	107,81	111,59	32M	7.276
01/09/2025	-0,94%	-1,05	111,20	111,88	111,04	112,78	10M	4.202
29/08/2025	0,93%	1,03	112,25	111,90	110,50	113,00	30M	3.569
28/08/2025	2,62%	2,84	111,22	109,45	108,24	112,77	34M	7.656
27/08/2025	-0,20%	-0,22	108,38	109,00	108,15	109,89	14M	1.748
26/08/2025	0,42%	0,45	108,60	108,39	107,80	109,54	13M	3.073
25/08/2025	-1,59%	-1,75	108,15	109,51	107,60	109,79	34M	3.271
22/08/2025	2,97%	3,17	109,90	106,66	106,66	111,10	38M	8.830
21/08/2025	-0,09%	-0,10	106,73	106,72	105,95	107,65	20M	1.932
20/08/2025	0,12%	0,13	106,83	106,32	106,07	107,81	19M	1.860
19/08/2025	-0,13%	-0,14	106,70	107,45	106,70	108,72	22M	2.569
18/08/2025	-0,89%	-0,96	106,84	108,10	106,84	109,06	20M	4.946
15/08/2025	2,74%	2,87	107,80	104,81	104,78	109,20	40M	3.306
14/08/2025	0,32%	0,33	104,93	104,62	104,46	105,93	44M	5.139
13/08/2025	-0,65%	-0,68	104,60	105,65	103,86	107,49	31M	5.709
12/08/2025	1,72%	1,78	105,28	103,51	103,50	107,00	63M	28.767
11/08/2025	-2,16%	-2,28	103,50	106,55	103,50	107,11	88M	7.376
08/08/2025	0,69%	0,72	105,78	105,69	104,04	106,63	33M	7.049
07/08/2025	-0,89%	-0,94	105,06	106,85	105,06	107,97	49M	6.914
06/08/2025	-4,59%	-5,10	106,00	111,03	104,37	111,88	90M	6.241
05/08/2025	3,83%	4,10	111,10	105,45	104,35	113,58	118M	19.195
04/08/2025	-2,46%	-2,70	107,00	110,80	107,00	111,37	109M	17.103
01/08/2025	-1,48%	-1,65	109,70	109,76	108,03	110,71	27M	13.933
31/07/2025	-0,07%	-0,08	111,35	111,00	109,70	111,63	19M	5.336
30/07/2025	0,68%	0,75	111,43	110,55	110,19	112,29	29M	20.940
29/07/2025	0,82%	0,90	110,68	110,16	109,60	111,39	35M	8.946
28/07/2025	0,36%	0,39	109,78	110,39	109,57	110,87	13M	8.619
25/07/2025	-0,83%	-0,91	109,39	109,80	108,62	111,01	21M	4.058
24/07/2025	-0,13%	-0,14	110,30	110,25	109,17	111,00	14M	8.230
23/07/2025	-0,66%	-0,73	110,44	111,17	109,53	111,17	18M	4.468
22/07/2025	0,79%	0,87	111,17	111,16	110,30	111,64	12M	3.709
21/07/2025	-1,98%	-2,23	110,30	112,00	109,01	112,33	23M	8.129
18/07/2025	3,17%	3,46	112,53	109,32	108,26	113,08	24M	7.651
17/07/2025	-2,27%	-2,53	109,07	111,99	108,73	112,50	27M	8.050
16/07/2025	-	-	111,60	111,49	109,73	111,73	11M	2.673

Date,Open,High,Low,Close,Volume
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
21-Nov-25,86.12,88.73,85.60,87.84,179783313
19-Nov-25,92.47,93.30,91.77,92.42,80799683
18-Nov-25,91.24,92.49,90.57,92.29,57027811
17-Nov-25,90.11,92.06,90.11,91.30,131456365
14-Nov-25,89.25,90.63,87.95,90.10,50279504
13-Nov-25,93.20,93.20,89.20,90.62,72736476
12-Nov-25,93.21,94.68,92.49,93.50,39936419
11-Nov-25,92.00,93.60,91.50,93.60,75376670
10-Nov-25,94.90,95.76,91.02,92.50,108249215
07-Nov-25,94.61,95.26,92.91,94.48,65407918
06-Nov-25,102.50,103.15,94.65,94.65,206297242
05-Nov-25,103.99,104.00,100.20,104.00,78600134
04-Nov-25,102.92,106.40,102.11,104.45,24179859
03-Nov-25,104.47,106.54,102.34,103.43,46707208
31-Oct-25,106.99,107.95,103.55,104.48,67618315
30-Oct-25,101.80,108.69,98.89,106.44,117487828
29-Oct-25,102.50,103.27,100.30,101.84,125994315
28-Oct-25,102.74,102.99,100.42,102.00,61090728
27-Oct-25,102.85,103.33,99.73,102.54,102794007
24-Oct-25,96.60,98.12,96.25,97.00,21046149
23-Oct-25,94.64,96.30,94.16,96.30,51683520
22-Oct-25,96.01,96.43,94.07,95.00,20770659
21-Oct-25,94.12,97.25,94.12,96.36,33041014
20-Oct-25,91.70,94.31,91.15,94.31,27399108
17-Oct-25,91.90,93.77,91.20,91.50,33245245
16-Oct-25,93.24,93.99,92.09,92.35,53796936
15-Oct-25,98.83,99.04,93.34,93.70,60300692
14-Oct-25,98.80,99.46,97.41,98.58,17041345
13-Oct-25,98.00,100.25,97.84,98.30,29062626
10-Oct-25,102.50,102.82,96.80,97.08,92249698
09-Oct-25,97.30,101.60,96.87,101.38,92736231
08-Oct-25,96.96,97.60,95.41,97.30,27502233
07-Oct-25,96.31,97.15,94.15,97.15,31235060
06-Oct-25,97.18,97.40,93.90,95.42,40872907
03-Oct-25,100.34,101.07,96.65,96.67,52592588
02-Oct-25,98.07,100.30,96.00,100.28,119545814
01-Oct-25,104.09,104.30,96.50,97.09,174358631
30-Sep-25,110.88,110.88,102.74,104.10,122757488
29-Sep-25,110.80,112.67,109.65,110.50,24265807
26-Sep-25,111.45,111.89,109.40,110.43,14040597
25-Sep-25,111.20,111.47,108.89,111.29,19306763
24-Sep-25,110.61,111.69,109.80,111.06,16503515
23-Sep-25,109.44,110.62,108.13,109.78,19459974
22-Sep-25,108.47,109.48,107.60,108.85,17432563
19-Sep-25,109.96,110.96,107.91,107.97,20139017
18-Sep-25,108.29,111.65,107.68,109.96,39429539
17-Sep-25,105.18,108.77,104.80,107.99,58860805
16-Sep-25,103.77,105.95,103.56,105.08,22498260
15-Sep-25,104.39,104.39,102.39,103.29,55733585
12-Sep-25,105.00,105.05,102.40,104.39,28869404
11-Sep-25,105.77,106.35,104.91,104.98,21692150
10-Sep-25,107.77,108.43,104.55,105.77,42530317
09-Sep-25,106.99,107.80,106.00,107.15,24158820
08-Sep-25,107.00,107.50,104.14,106.33,89923765
05-Sep-25,109.10,109.95,104.80,108.53,86032545
04-Sep-25,108.00,109.88,107.90,109.61,187808247
03-Sep-25,109.30,109.30,106.41,107.65,72121489
02-Sep-25,111.40,111.59,107.81,109.00,32235231
01-Sep-25,111.88,112.78,111.04,111.20,10496350
29-Aug-25,111.90,113.00,110.50,112.25,30385018
28-Aug-25,109.45,112.77,108.24,111.22,34466659
27-Aug-25,109.00,109.89,108.15,108.38,14219475
26-Aug-25,108.39,109.54,107.80,108.60,13204229
25-Aug-25,109.51,109.79,107.60,108.15,33783170
22-Aug-25,106.66,111.10,106.66,109.90,37963178
21-Aug-25,106.72,107.65,105.95,106.73,20123930
20-Aug-25,106.32,107.81,106.07,106.83,19105416
19-Aug-25,107.45,108.72,106.70,106.70,22372455
18-Aug-25,108.10,109.06,106.84,106.84,19796235
15-Aug-25,104.81,109.20,104.78,107.80,39749510
14-Aug-25,104.62,105.93,104.46,104.93,43895904
13-Aug-25,105.65,107.49,103.86,104.60,31256591
12-Aug-25,103.51,107.00,103.50,105.28,62910854
11-Aug-25,106.55,107.11,103.50,103.50,87875978
08-Aug-25,105.69,106.63,104.04,105.78,32660278
07-Aug-25,106.85,107.97,105.06,105.06,49212836
06-Aug-25,111.03,111.88,104.37,106.00,90136366
05-Aug-25,105.45,113.58,104.35,111.10,117865349
04-Aug-25,110.80,111.37,107.00,107.00,109331455
01-Aug-25,109.76,110.71,108.03,109.70,26599281
31-Jul-25,111.00,111.63,109.70,111.35,18773046
30-Jul-25,110.55,112.29,110.19,111.43,28695610
29-Jul-25,110.16,111.39,109.60,110.68,35320289
28-Jul-25,110.39,110.87,109.57,109.78,13282895
25-Jul-25,109.80,111.01,108.62,109.39,20823862
24-Jul-25,110.25,111.00,109.17,110.30,14268563
23-Jul-25,111.17,111.17,109.53,110.44,17561773
22-Jul-25,111.16,111.64,110.30,111.17,11836985
21-Jul-25,112.00,112.33,109.01,110.30,23021659
18-Jul-25,109.32,113.08,108.26,112.53,23799858
17-Jul-25,111.99,112.50,108.73,109.07,27296628
16-Jul-25,111.49,111.73,109.73,111.60,10685651

*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