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
22/01/2025	-3,15%	-2,91	89,56	91,90	89,25	93,63	26M	7.189
21/01/2025	-0,29%	-0,27	92,47	93,53	91,67	94,00	19M	11.521
20/01/2025	-0,06%	-0,06	92,74	93,53	91,66	93,74	18M	8.273
17/01/2025	0,22%	0,20	92,80	92,60	92,60	94,55	28M	15.581
16/01/2025	1,39%	1,27	92,60	92,08	91,04	93,15	69M	12.102
15/01/2025	2,91%	2,58	91,33	88,75	88,12	92,44	41M	8.998
14/01/2025	0,28%	0,25	88,75	88,50	87,61	89,49	12M	9.915

13/01/2025	-1,83%	-1,65	88,50	89,09	87,83	89,13	34M	12.916
10/01/2025	1,17%	1,04	90,15	87,90	87,07	90,59	36M	12.195
09/01/2025	1,16%	1,02	89,11	88,10	88,00	90,00	16M	7.117
08/01/2025	-2,24%	-2,02	88,09	89,99	88,09	90,50	18M	8.916
07/01/2025	-1,23%	-1,12	90,11	91,92	89,77	91,92	22M	11.728
06/01/2025	-3,96%	-3,76	91,23	94,99	90,89	95,22	39M	8.455
03/01/2025	5,19%	4,69	94,99	91,71	90,30	94,99	33M	15.491
02/01/2025	0,48%	0,43	90,30	89,79	88,27	91,16	21M	12.301
30/12/2024	1,59%	1,41	89,87	88,33	87,07	89,87	30M	9.484
27/12/2024	-2,12%	-1,92	88,46	89,62	88,46	90,43	32M	14.901
26/12/2024	2,29%	2,02	90,38	88,53	88,53	90,38	28M	9.500
23/12/2024	1,26%	1,10	88,36	88,00	88,00	90,31	33M	21.777
20/12/2024	2,18%	1,86	87,26	83,66	83,35	87,60	30M	6.785
19/12/2024	-5,08%	-4,57	85,40	90,87	85,14	91,50	66M	16.416
18/12/2024	-2,21%	-2,03	89,97	92,64	89,43	94,57	60M	18.128
17/12/2024	-0,16%	-0,15	92,00	92,02	91,10	93,80	46M	10.694
16/12/2024	0,27%	0,25	92,15	92,70	90,46	93,08	19M	12.374
13/12/2024	-1,97%	-1,85	91,90	94,31	91,07	94,72	47M	6.302
12/12/2024	-0,28%	-0,26	93,75	93,63	92,75	95,90	32M	4.863
11/12/2024	-0,61%	-0,58	94,01	94,70	93,66	95,60	27M	9.078
10/12/2024	3,28%	3,00	94,59	93,34	92,64	94,59	30M	9.686
09/12/2024	-6,84%	-6,73	91,59	98,32	91,59	98,92	59M	7.056
06/12/2024	-0,80%	-0,79	98,32	99,11	98,32	100,54	41M	13.235
05/12/2024	-1,37%	-1,38	99,11	100,48	97,93	100,48	27M	8.238
04/12/2024	2,70%	2,64	100,49	97,95	97,00	100,68	31M	7.181
03/12/2024	-1,13%	-1,12	97,85	98,70	97,18	99,05	66M	22.615
02/12/2024	-0,37%	-0,37	98,97	99,89	97,50	101,25	91M	29.757
29/11/2024	-0,17%	-0,17	99,34	102,95	97,67	103,49	121M	22.109
28/11/2024	-0,49%	-0,49	99,51	100,00	98,82	101,00	23M	8.145
27/11/2024	-1,95%	-1,99	100,00	102,00	99,73	103,87	98M	15.396
26/11/2024	1,27%	1,28	101,99	100,93	100,75	103,64	58M	11.789
25/11/2024	4,40%	4,24	100,71	97,23	97,11	101,38	133M	41.912
22/11/2024	1,55%	1,47	96,47	95,00	94,89	97,17	41M	11.386
21/11/2024	3,26%	3,00	95,00	93,46	91,05	95,16	76M	8.634
19/11/2024	0,92%	0,84	92,00	92,01	90,82	92,30	21M	4.797
18/11/2024	0,73%	0,66	91,16	91,23	89,21	91,98	35M	19.918
14/11/2024	-2,77%	-2,58	90,50	93,21	89,06	93,70	98M	14.038
13/11/2024	-1,71%	-1,62	93,08	94,70	92,92	95,46	92M	12.531
12/11/2024	0,91%	0,85	94,70	94,20	93,91	96,43	98M	16.157
11/11/2024	5,10%	4,55	93,85	91,32	90,41	94,38	170M	27.129
08/11/2024	5,33%	4,52	89,30	86,50	85,64	89,48	199M	21.208
07/11/2024	-5,80%	-5,22	84,78	90,89	82,95	93,03	335M	47.142
06/11/2024	-10,43%	-10,48	90,00	101,19	90,00	102,00	93M	6.720
05/11/2024	1,49%	1,48	100,48	99,61	99,00	100,48	86M	5.657
04/11/2024	-1,59%	-1,60	99,00	99,70	98,84	100,08	45M	5.649
01/11/2024	2,17%	2,14	100,60	98,00	97,64	100,60	66M	25.346
31/10/2024	1,84%	1,78	98,46	96,67	95,82	98,59	35M	2.322
30/10/2024	-0,33%	-0,32	96,68	97,31	94,82	97,62	34M	3.183
29/10/2024	-0,94%	-0,92	97,00	97,96	97,00	98,93	46M	7.004
28/10/2024	0,34%	0,33	97,92	97,66	97,03	98,75	39M	6.247
25/10/2024	0,66%	0,64	97,59	97,93	97,18	99,10	38M	5.286
24/10/2024	0,32%	0,31	96,95	97,20	96,54	97,88	30M	3.402
23/10/2024	-1,49%	-1,46	96,64	98,75	96,15	98,94	31M	2.978
22/10/2024	-1,22%	-1,21	98,10	99,31	97,92	99,39	24M	3.414
21/10/2024	0,31%	0,31	99,31	99,04	98,17	100,10	31M	3.992
18/10/2024	2,00%	1,94	99,00	97,70	96,56	99,00	33M	2.721
17/10/2024	0,28%	0,27	97,06	97,01	96,81	98,07	37M	3.273
16/10/2024	1,03%	0,99	96,79	96,16	95,83	97,24	26M	1.540
15/10/2024	-0,63%	-0,61	95,80	97,88	95,16	97,88	24M	13.532
14/10/2024	-1,42%	-1,39	96,41	98,30	96,41	98,69	32M	5.491
11/10/2024	3,14%	2,98	97,80	95,48	95,24	98,76	49M	6.346
10/10/2024	-0,45%	-0,43	94,82	94,90	94,22	95,84	26M	17.012
09/10/2024	2,57%	2,39	95,25	93,40	93,10	95,25	43M	13.748
08/10/2024	3,75%	3,36	92,86	90,20	89,94	92,86	19M	3.389
07/10/2024	0,74%	0,66	89,50	88,84	88,30	90,70	25M	3.729
04/10/2024	-0,20%	-0,18	88,84	90,21	88,14	90,40	15M	4.342
03/10/2024	-0,10%	-0,09	89,02	89,30	88,99	90,00	23M	12.334
02/10/2024	-4,52%	-4,22	89,11	91,40	88,47	92,51	63M	13.941
01/10/2024	0,45%	0,42	93,33	92,91	92,46	93,67	28M	5.063
30/09/2024	-0,11%	-0,10	92,91	93,30	92,01	93,67	65M	6.572
27/09/2024	-2,38%	-2,27	93,01	95,99	93,00	95,99	69M	4.099
26/09/2024	-1,74%	-1,69	95,28	97,44	95,03	97,70	74M	25.023
25/09/2024	0,89%	0,86	96,97	96,48	95,30	97,19	25M	7.980
24/09/2024	-0,54%	-0,52	96,11	96,00	95,08	96,55	47M	2.680
23/09/2024	1,72%	1,63	96,63	96,45	96,45	98,76	38M	9.016
20/09/2024	-0,01%	-0,01	95,00	95,32	95,00	96,81	147M	13.447
19/09/2024	-0,65%	-0,62	95,01	96,50	94,89	97,68	36M	9.177
18/09/2024	1,11%	1,05	95,63	94,60	94,58	96,28	19M	7.686
17/09/2024	-1,99%	-1,92	94,58	97,41	94,58	97,41	24M	2.838
16/09/2024	-1,77%	-1,74	96,50	98,30	96,50	98,30	18M	2.830
13/09/2024	-1,68%	-1,68	98,24	99,92	98,15	100,21	33M	2.056
12/09/2024	4,19%	4,02	99,92	96,27	96,21	100,15	67M	4.640
11/09/2024	1,26%	1,19	95,90	94,22	93,66	96,43	19M	1.599
10/09/2024	0,76%	0,71	94,71	94,52	94,07	95,54	17M	4.435
09/09/2024	2,05%	1,89	94,00	93,67	93,24	94,76	31M	3.984
06/09/2024	-2,48%	-2,34	92,11	94,50	91,63	94,50	20M	4.308
05/09/2024	1,19%	1,11	94,45	93,57	92,86	94,48	10M	4.066
04/09/2024	0,00%	0,00	93,34	93,48	92,76	94,14	20M	2.891
03/09/2024	-3,36%	-3,25	93,34	95,99	93,23	96,05	32M	9.748
02/09/2024	-0,78%	-0,76	96,59	97,35	95,72	97,55	8M	3.746
30/08/2024	3,10%	2,93	97,35	95,40	95,12	97,35	41M	5.941
29/08/2024	2,56%	2,36	94,42	93,37	93,37	95,19	40M	9.472
28/08/2024	-1,43%	-1,34	92,06	93,51	91,48	94,18	36M	3.410
27/08/2024	2,43%	2,22	93,40	91,49	91,17	93,92	42M	9.325
26/08/2024	0,92%	0,83	91,18	90,96	90,30	91,76	30M	2.693
23/08/2024	-2,37%	-2,19	90,35	92,54	90,35	93,00	42M	18.056
22/08/2024	1,29%	1,18	92,54	91,98	91,97	93,20	31M	2.471
21/08/2024	-0,53%	-0,49	91,36	91,67	90,16	91,98	29M	4.335
20/08/2024	1,01%	0,92	91,85	91,85	91,11	92,27	27M	3.616
19/08/2024	0,84%	0,76	90,93	90,00	89,49	91,37	52M	5.963
16/08/2024	-1,14%	-1,04	90,17	90,84	89,47	91,08	32M	13.592
15/08/2024	5,76%	4,97	91,21	87,03	87,03	91,30	52M	9.789
14/08/2024	-0,54%	-0,47	86,24	87,08	85,46	87,40	38M	5.798
13/08/2024	-0,10%	-0,09	86,71	87,45	86,42	87,90	42M	7.409
12/08/2024	0,08%	0,07	86,80	86,44	85,94	87,25	26M	3.175
09/08/2024	0,03%	0,03	86,73	85,85	85,55	87,87	40M	2.445
08/08/2024	-0,57%	-0,50	86,70	88,51	85,80	88,51	114M	6.963
07/08/2024	1,56%	1,34	87,20	85,88	84,99	87,69	42M	8.939
06/08/2024	1,61%	1,36	85,86	84,76	83,82	87,36	54M	5.089
05/08/2024	0,81%	0,68	84,50	80,35	79,55	86,80	102M	39.631
02/08/2024	1,58%	1,30	83,82	82,43	80,61	85,23	120M	29.021
01/08/2024	4,73%	3,73	82,52	78,90	75,45	82,52	58M	7.993
31/07/2024	4,34%	3,28	78,79	78,12	77,42	78,79	38M	6.814
30/07/2024	-0,68%	-0,52	75,51	76,33	75,40	77,47	20M	2.552
29/07/2024	-2,35%	-1,83	76,03	78,32	75,76	78,55	29M	5.052
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	-	-	77,20	76,67	76,65	78,35	23M	2.438

Date,Open,High,Low,Close,Volume
22-Jan-25,91.90,93.63,89.25,89.56,25952992
21-Jan-25,93.53,94.00,91.67,92.47,19208893
20-Jan-25,93.53,93.74,91.66,92.74,17558117
17-Jan-25,92.60,94.55,92.60,92.80,27539956
16-Jan-25,92.08,93.15,91.04,92.60,68651361
15-Jan-25,88.75,92.44,88.12,91.33,40946234
14-Jan-25,88.50,89.49,87.61,88.75,11710952
13-Jan-25,89.09,89.13,87.83,88.50,34099934
10-Jan-25,87.90,90.59,87.07,90.15,35951304
09-Jan-25,88.10,90.00,88.00,89.11,16112405
08-Jan-25,89.99,90.50,88.09,88.09,18350175
07-Jan-25,91.92,91.92,89.77,90.11,21686657
06-Jan-25,94.99,95.22,90.89,91.23,39113715
03-Jan-25,91.71,94.99,90.30,94.99,33034335
02-Jan-25,89.79,91.16,88.27,90.30,21145996
30-Dec-24,88.33,89.87,87.07,89.87,30117302
27-Dec-24,89.62,90.43,88.46,88.46,31924064
26-Dec-24,88.53,90.38,88.53,90.38,28310551
23-Dec-24,88.00,90.31,88.00,88.36,32799182
20-Dec-24,83.66,87.60,83.35,87.26,30209575
19-Dec-24,90.87,91.50,85.14,85.40,66470266
18-Dec-24,92.64,94.57,89.43,89.97,59684721
17-Dec-24,92.02,93.80,91.10,92.00,46233775
16-Dec-24,92.70,93.08,90.46,92.15,18891828
13-Dec-24,94.31,94.72,91.07,91.90,46679230
12-Dec-24,93.63,95.90,92.75,93.75,32119478
11-Dec-24,94.70,95.60,93.66,94.01,26645731
10-Dec-24,93.34,94.59,92.64,94.59,29999560
09-Dec-24,98.32,98.92,91.59,91.59,59000589
06-Dec-24,99.11,100.54,98.32,98.32,41087217
05-Dec-24,100.48,100.48,97.93,99.11,26543328
04-Dec-24,97.95,100.68,97.00,100.49,30761099
03-Dec-24,98.70,99.05,97.18,97.85,66288214
02-Dec-24,99.89,101.25,97.50,98.97,91392161
29-Nov-24,102.95,103.49,97.67,99.34,120796451
28-Nov-24,100.00,101.00,98.82,99.51,23175333
27-Nov-24,102.00,103.87,99.73,100.00,98451750
26-Nov-24,100.93,103.64,100.75,101.99,57718859
25-Nov-24,97.23,101.38,97.11,100.71,133022803
22-Nov-24,95.00,97.17,94.89,96.47,41334842
21-Nov-24,93.46,95.16,91.05,95.00,76331242
19-Nov-24,92.01,92.30,90.82,92.00,21336703
18-Nov-24,91.23,91.98,89.21,91.16,34911752
14-Nov-24,93.21,93.70,89.06,90.50,98134148
13-Nov-24,94.70,95.46,92.92,93.08,91883374
12-Nov-24,94.20,96.43,93.91,94.70,97970929
11-Nov-24,91.32,94.38,90.41,93.85,170295374
08-Nov-24,86.50,89.48,85.64,89.30,199124612
07-Nov-24,90.89,93.03,82.95,84.78,334701745
06-Nov-24,101.19,102.00,90.00,90.00,92590881
05-Nov-24,99.61,100.48,99.00,100.48,86035057
04-Nov-24,99.70,100.08,98.84,99.00,44751924
01-Nov-24,98.00,100.60,97.64,100.60,65960295
31-Oct-24,96.67,98.59,95.82,98.46,35281176
30-Oct-24,97.31,97.62,94.82,96.68,33650908
29-Oct-24,97.96,98.93,97.00,97.00,45715718
28-Oct-24,97.66,98.75,97.03,97.92,39116008
25-Oct-24,97.93,99.10,97.18,97.59,37786067
24-Oct-24,97.20,97.88,96.54,96.95,29676891
23-Oct-24,98.75,98.94,96.15,96.64,30668214
22-Oct-24,99.31,99.39,97.92,98.10,23627402
21-Oct-24,99.04,100.10,98.17,99.31,31192723
18-Oct-24,97.70,99.00,96.56,99.00,33084284
17-Oct-24,97.01,98.07,96.81,97.06,37188147
16-Oct-24,96.16,97.24,95.83,96.79,25845930
15-Oct-24,97.88,97.88,95.16,95.80,23755300
14-Oct-24,98.30,98.69,96.41,96.41,31528905
11-Oct-24,95.48,98.76,95.24,97.80,48557662
10-Oct-24,94.90,95.84,94.22,94.82,26475502
09-Oct-24,93.40,95.25,93.10,95.25,43104933
08-Oct-24,90.20,92.86,89.94,92.86,19343052
07-Oct-24,88.84,90.70,88.30,89.50,24620640
04-Oct-24,90.21,90.40,88.14,88.84,15448990
03-Oct-24,89.30,90.00,88.99,89.02,22604674
02-Oct-24,91.40,92.51,88.47,89.11,62592756
01-Oct-24,92.91,93.67,92.46,93.33,28108810
30-Sep-24,93.30,93.67,92.01,92.91,64531366
27-Sep-24,95.99,95.99,93.00,93.01,68850045
26-Sep-24,97.44,97.70,95.03,95.28,73875400
25-Sep-24,96.48,97.19,95.30,96.97,24946735
24-Sep-24,96.00,96.55,95.08,96.11,46798134
23-Sep-24,96.45,98.76,96.45,96.63,38426941
20-Sep-24,95.32,96.81,95.00,95.00,147429811
19-Sep-24,96.50,97.68,94.89,95.01,36253266
18-Sep-24,94.60,96.28,94.58,95.63,19471817
17-Sep-24,97.41,97.41,94.58,94.58,23677923
16-Sep-24,98.30,98.30,96.50,96.50,18402453
13-Sep-24,99.92,100.21,98.15,98.24,32995783
12-Sep-24,96.27,100.15,96.21,99.92,66671700
11-Sep-24,94.22,96.43,93.66,95.90,18603728
10-Sep-24,94.52,95.54,94.07,94.71,16656203
09-Sep-24,93.67,94.76,93.24,94.00,31177000
06-Sep-24,94.50,94.50,91.63,92.11,19694555
05-Sep-24,93.57,94.48,92.86,94.45,10006943
04-Sep-24,93.48,94.14,92.76,93.34,19739813
03-Sep-24,95.99,96.05,93.23,93.34,31934273
02-Sep-24,97.35,97.55,95.72,96.59,7579179
30-Aug-24,95.40,97.35,95.12,97.35,41150131
29-Aug-24,93.37,95.19,93.37,94.42,39774538
28-Aug-24,93.51,94.18,91.48,92.06,35735060
27-Aug-24,91.49,93.92,91.17,93.40,41628947
26-Aug-24,90.96,91.76,90.30,91.18,29808512
23-Aug-24,92.54,93.00,90.35,90.35,41569966
22-Aug-24,91.98,93.20,91.97,92.54,30564902
21-Aug-24,91.67,91.98,90.16,91.36,28638906
20-Aug-24,91.85,92.27,91.11,91.85,27333371
19-Aug-24,90.00,91.37,89.49,90.93,51625790
16-Aug-24,90.84,91.08,89.47,90.17,31643882
15-Aug-24,87.03,91.30,87.03,91.21,52159696
14-Aug-24,87.08,87.40,85.46,86.24,37724709
13-Aug-24,87.45,87.90,86.42,86.71,42106495
12-Aug-24,86.44,87.25,85.94,86.80,25565312
09-Aug-24,85.85,87.87,85.55,86.73,39749607
08-Aug-24,88.51,88.51,85.80,86.70,114499577
07-Aug-24,85.88,87.69,84.99,87.20,41619197
06-Aug-24,84.76,87.36,83.82,85.86,53521845
05-Aug-24,80.35,86.80,79.55,84.50,101806170
02-Aug-24,82.43,85.23,80.61,83.82,120164762
01-Aug-24,78.90,82.52,75.45,82.52,57557440
31-Jul-24,78.12,78.79,77.42,78.79,37688373
30-Jul-24,76.33,77.47,75.40,75.51,20406814
29-Jul-24,78.32,78.55,75.76,76.03,29273561
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

*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