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
26/07/2024	1,64%	1,26	77,86	77,28	76,45	78,63	22M	6.405
25/07/2024	-0,27%	-0,21	76,60	77,26	75,00	78,57	36M	4.553
24/07/2024	-2,29%	-1,80	76,81	78,64	76,81	78,93	23M	19.716
23/07/2024	0,29%	0,23	78,61	78,96	78,14	79,09	20M	27.043
22/07/2024	1,67%	1,29	78,38	77,34	76,50	78,38	19M	4.100
19/07/2024	2,16%	1,63	77,09	75,30	74,40	77,33	21M	3.830
18/07/2024	-1,19%	-0,91	75,46	77,10	74,60	77,49	30M	7.582
17/07/2024	-2,33%	-1,82	76,37	77,99	75,40	77,99	35M	3.086
16/07/2024	-0,55%	-0,43	78,19	78,63	77,22	78,92	30M	3.087
15/07/2024	-1,21%	-0,96	78,62	80,01	78,36	80,23	26M	5.298
12/07/2024	3,08%	2,38	79,58	77,20	76,95	79,73	31M	7.010
11/07/2024	0,89%	0,68	77,20	76,67	76,65	78,35	23M	2.438
10/07/2024	-1,46%	-1,13	76,52	77,72	75,44	78,08	48M	28.682
09/07/2024	1,48%	1,13	77,65	76,74	75,90	78,29	16M	4.372
08/07/2024	1,32%	1,00	76,52	75,70	75,27	77,47	24M	3.258
05/07/2024	2,82%	2,07	75,52	73,17	73,17	76,00	23M	2.943
04/07/2024	-0,20%	-0,15	73,45	73,40	73,17	73,92	8M	5.265
03/07/2024	-2,30%	-1,73	73,60	75,50	72,70	75,50	27M	5.606
02/07/2024	0,55%	0,41	75,33	74,92	74,42	76,69	29M	12.091
01/07/2024	-2,37%	-1,82	74,92	76,80	73,12	76,80	52M	8.188
28/06/2024	1,11%	0,84	76,74	76,81	76,07	77,46	32M	20.545
27/06/2024	-1,52%	-1,17	75,90	77,04	75,62	77,71	36M	8.269
26/06/2024	3,24%	2,42	77,07	74,83	74,68	77,10	46M	17.219
25/06/2024	4,73%	3,37	74,65	71,76	71,61	74,65	36M	4.970
24/06/2024	-1,33%	-0,96	71,28	72,29	71,00	72,63	16M	4.029
21/06/2024	-0,04%	-0,03	72,24	71,78	71,39	73,89	21M	2.036
20/06/2024	1,99%	1,41	72,27	70,71	70,62	72,27	24M	6.337
19/06/2024	-0,08%	-0,06	70,86	70,69	70,13	70,92	15M	4.248
18/06/2024	0,95%	0,67	70,92	70,40	69,81	71,28	18M	4.613
17/06/2024	-0,16%	-0,11	70,25	71,03	70,25	71,56	23M	5.982
14/06/2024	-0,41%	-0,29	70,36	70,53	69,79	71,17	18M	2.006
13/06/2024	-1,77%	-1,27	70,65	72,30	70,42	72,87	29M	4.325
12/06/2024	1,77%	1,25	71,92	70,78	70,67	72,48	36M	3.702
11/06/2024	-0,94%	-0,67	70,67	71,32	70,34	71,51	21M	8.588
10/06/2024	0,86%	0,61	71,34	71,22	70,89	72,03	20M	2.461
07/06/2024	-0,13%	-0,09	70,73	71,39	70,30	71,39	21M	4.893
06/06/2024	0,13%	0,09	70,82	70,99	70,46	71,27	22M	2.225
05/06/2024	-1,27%	-0,91	70,73	71,87	70,59	72,27	25M	6.553
04/06/2024	-2,66%	-1,96	71,64	73,96	71,11	74,20	50M	19.095
03/06/2024	-1,51%	-1,13	73,60	75,24	73,11	75,60	74M	24.800
31/05/2024	1,03%	0,76	74,73	74,12	73,36	75,39	32M	5.181
29/05/2024	1,12%	0,82	73,97	73,14	72,65	74,88	89M	8.325
28/05/2024	1,39%	1,00	73,15	72,52	71,84	73,37	27M	12.224
27/05/2024	-0,01%	-0,01	72,15	72,20	72,15	73,56	9M	4.188
24/05/2024	-1,29%	-0,94	72,16	72,17	71,48	73,54	44M	6.826
23/05/2024	-1,77%	-1,32	73,10	74,50	72,87	74,69	30M	5.812
22/05/2024	-1,21%	-0,91	74,42	75,75	73,94	76,01	97M	4.019
21/05/2024	-0,36%	-0,27	75,33	75,65	74,65	75,90	31M	4.786
20/05/2024	2,63%	1,94	75,60	74,63	74,30	76,17	44M	15.040
17/05/2024	-0,57%	-0,42	73,66	74,23	73,53	74,33	36M	5.126
16/05/2024	1,13%	0,83	74,08	73,36	73,32	74,77	17M	1.882
15/05/2024	1,61%	1,16	73,25	72,50	72,25	74,10	21M	6.088
14/05/2024	0,83%	0,59	72,09	71,50	70,80	73,00	30M	17.000
13/05/2024	-0,83%	-0,60	71,50	72,97	71,50	72,97	34M	3.408
10/05/2024	-0,41%	-0,30	72,10	72,72	72,00	73,17	26M	8.162
09/05/2024	-0,28%	-0,20	72,40	72,85	72,38	73,87	32M	6.664
08/05/2024	1,41%	1,01	72,60	71,36	70,96	73,25	48M	10.103
07/05/2024	2,74%	1,91	71,59	69,85	69,33	71,88	52M	7.677
06/05/2024	1,34%	0,92	69,68	69,34	68,98	71,44	101M	15.454
03/05/2024	0,88%	0,60	68,76	67,57	67,44	70,99	117M	23.077
02/05/2024	7,05%	4,49	68,16	63,51	61,56	68,16	53M	8.593
30/04/2024	3,71%	2,28	63,67	61,39	61,18	64,06	57M	8.142
29/04/2024	1,47%	0,89	61,39	60,20	60,20	61,62	22M	3.831
26/04/2024	2,54%	1,50	60,50	59,00	58,80	60,50	35M	7.201
25/04/2024	0,03%	0,02	59,00	58,43	57,89	59,00	14M	4.236
24/04/2024	-1,27%	-0,76	58,98	59,92	58,73	60,17	22M	4.383
23/04/2024	1,44%	0,85	59,74	59,70	58,87	60,53	24M	5.851
22/04/2024	0,67%	0,39	58,89	59,09	57,34	59,62	27M	14.327
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	-	-	68,71	67,35	67,22	68,98	28M	10.850

Date,Open,High,Low,Close,Volume
26-Jul-24,77.28,78.63,76.45,77.86,22471168
25-Jul-24,77.26,78.57,75.00,76.60,35750022
24-Jul-24,78.64,78.93,76.81,76.81,23113950
23-Jul-24,78.96,79.09,78.14,78.61,20030630
22-Jul-24,77.34,78.38,76.50,78.38,19069012
19-Jul-24,75.30,77.33,74.40,77.09,20968198
18-Jul-24,77.10,77.49,74.60,75.46,29597084
17-Jul-24,77.99,77.99,75.40,76.37,35343479
16-Jul-24,78.63,78.92,77.22,78.19,29894671
15-Jul-24,80.01,80.23,78.36,78.62,25534500
12-Jul-24,77.20,79.73,76.95,79.58,30950381
11-Jul-24,76.67,78.35,76.65,77.20,22607688
10-Jul-24,77.72,78.08,75.44,76.52,48410664
09-Jul-24,76.74,78.29,75.90,77.65,16009862
08-Jul-24,75.70,77.47,75.27,76.52,24169301
05-Jul-24,73.17,76.00,73.17,75.52,22649869
04-Jul-24,73.40,73.92,73.17,73.45,7723881
03-Jul-24,75.50,75.50,72.70,73.60,27451549
02-Jul-24,74.92,76.69,74.42,75.33,29171913
01-Jul-24,76.80,76.80,73.12,74.92,51540690
28-Jun-24,76.81,77.46,76.07,76.74,32103949
27-Jun-24,77.04,77.71,75.62,75.90,36195671
26-Jun-24,74.83,77.10,74.68,77.07,46000808
25-Jun-24,71.76,74.65,71.61,74.65,36133949
24-Jun-24,72.29,72.63,71.00,71.28,15604896
21-Jun-24,71.78,73.89,71.39,72.24,21127547
20-Jun-24,70.71,72.27,70.62,72.27,23518349
19-Jun-24,70.69,70.92,70.13,70.86,15011772
18-Jun-24,70.40,71.28,69.81,70.92,17955491
17-Jun-24,71.03,71.56,70.25,70.25,23044198
14-Jun-24,70.53,71.17,69.79,70.36,17522024
13-Jun-24,72.30,72.87,70.42,70.65,29143315
12-Jun-24,70.78,72.48,70.67,71.92,35756765
11-Jun-24,71.32,71.51,70.34,70.67,21131884
10-Jun-24,71.22,72.03,70.89,71.34,19898066
07-Jun-24,71.39,71.39,70.30,70.73,21179170
06-Jun-24,70.99,71.27,70.46,70.82,21996937
05-Jun-24,71.87,72.27,70.59,70.73,24991230
04-Jun-24,73.96,74.20,71.11,71.64,49999963
03-Jun-24,75.24,75.60,73.11,73.60,74159982
31-May-24,74.12,75.39,73.36,74.73,32308569
29-May-24,73.14,74.88,72.65,73.97,88695779
28-May-24,72.52,73.37,71.84,73.15,27231729
27-May-24,72.20,73.56,72.15,72.15,9180183
24-May-24,72.17,73.54,71.48,72.16,43994911
23-May-24,74.50,74.69,72.87,73.10,30498297
22-May-24,75.75,76.01,73.94,74.42,97187299
21-May-24,75.65,75.90,74.65,75.33,30989688
20-May-24,74.63,76.17,74.30,75.60,43537255
17-May-24,74.23,74.33,73.53,73.66,35574822
16-May-24,73.36,74.77,73.32,74.08,17478251
15-May-24,72.50,74.10,72.25,73.25,21492563
14-May-24,71.50,73.00,70.80,72.09,30182298
13-May-24,72.97,72.97,71.50,71.50,34052445
10-May-24,72.72,73.17,72.00,72.10,26166506
09-May-24,72.85,73.87,72.38,72.40,32428705
08-May-24,71.36,73.25,70.96,72.60,48072417
07-May-24,69.85,71.88,69.33,71.59,52031142
06-May-24,69.34,71.44,68.98,69.68,101401422
03-May-24,67.57,70.99,67.44,68.76,117009709
02-May-24,63.51,68.16,61.56,68.16,52961421
30-Apr-24,61.39,64.06,61.18,63.67,56988810
29-Apr-24,60.20,61.62,60.20,61.39,21523254
26-Apr-24,59.00,60.50,58.80,60.50,34675950
25-Apr-24,58.43,59.00,57.89,59.00,14377654
24-Apr-24,59.92,60.17,58.73,58.98,21994283
23-Apr-24,59.70,60.53,58.87,59.74,24380196
22-Apr-24,59.09,59.62,57.34,58.89,26672308
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

*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