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
18/10/2021	3,26%	2,32	73,50	71,40	71,18	73,95	30M	9.511
15/10/2021	1,41%	0,99	71,18	70,19	70,06	71,45	30M	7.528
14/10/2021	0,62%	0,43	70,19	70,09	69,46	70,50	20M	6.022
13/10/2021	4,12%	2,76	69,76	67,06	67,06	70,36	29M	3.570
11/10/2021	-3,53%	-2,45	67,00	69,80	67,00	69,80	24M	7.504
08/10/2021	-2,02%	-1,43	69,45	71,74	69,30	72,30	51M	4.368
07/10/2021	0,10%	0,07	70,88	71,97	70,88	72,59	102M	10.844
06/10/2021	-2,72%	-1,98	70,81	72,25	70,04	72,25	44M	5.514
05/10/2021	0,76%	0,55	72,79	72,53	71,81	72,95	28M	6.188
04/10/2021	-4,32%	-3,26	72,24	74,75	71,91	74,99	63M	7.957
01/10/2021	-1,17%	-0,89	75,50	75,91	74,05	76,35	50M	4.975

30/09/2021	1,07%	0,81	76,39	74,68	74,56	77,00	52M	7.625
29/09/2021	-0,75%	-0,57	75,58	77,32	74,35	77,83	63M	5.225
28/09/2021	-3,91%	-3,10	76,15	78,08	75,29	78,08	102M	11.485
27/09/2021	-4,94%	-4,12	79,25	82,75	78,69	82,96	74M	6.487
24/09/2021	-0,16%	-0,13	83,37	83,22	81,35	83,44	38M	3.085
23/09/2021	0,81%	0,67	83,50	83,10	82,23	84,50	52M	6.300
22/09/2021	2,63%	2,12	82,83	80,83	80,83	83,38	44M	5.131
21/09/2021	1,00%	0,80	80,71	81,33	80,32	82,15	36M	4.824
20/09/2021	-3,47%	-2,87	79,91	80,63	79,38	82,59	60M	3.813
17/09/2021	0,34%	0,28	82,78	82,80	82,34	84,54	34M	5.618
16/09/2021	0,86%	0,70	82,50	82,50	82,27	83,27	41M	4.192
15/09/2021	2,12%	1,70	81,80	81,06	80,43	82,92	50M	5.433
14/09/2021	0,12%	0,10	80,10	80,32	80,10	81,88	34M	3.917
13/09/2021	-1,23%	-1,00	80,00	80,95	78,84	81,24	42M	6.374
10/09/2021	-1,47%	-1,21	81,00	82,84	80,96	83,49	47M	5.580
09/09/2021	-2,71%	-2,29	82,21	84,20	81,82	84,48	67M	5.527
08/09/2021	1,92%	1,59	84,50	84,00	82,95	85,00	47M	6.248
06/09/2021	-1,06%	-0,89	82,91	84,69	82,80	84,69	13M	6.277
03/09/2021	0,96%	0,80	83,80	83,00	82,69	84,70	39M	6.332
02/09/2021	1,22%	1,00	83,00	82,01	82,01	84,76	84M	16.642
01/09/2021	2,22%	1,78	82,00	80,36	80,25	82,39	22M	9.156
31/08/2021	-1,69%	-1,38	80,22	80,61	79,14	81,27	33M	9.827
30/08/2021	1,68%	1,35	81,60	80,50	80,20	82,49	32M	7.136
27/08/2021	0,30%	0,24	80,25	80,19	79,90	81,38	22M	7.542
26/08/2021	-1,10%	-0,89	80,01	81,20	79,86	81,76	28M	9.352
25/08/2021	-0,46%	-0,37	80,90	81,35	80,58	81,88	18M	4.373
24/08/2021	0,33%	0,27	81,27	81,00	80,68	82,00	45M	11.649
23/08/2021	1,30%	1,04	81,00	79,53	79,48	81,43	29M	5.310
20/08/2021	0,39%	0,31	79,96	79,71	79,34	81,35	74M	16.977
19/08/2021	-0,20%	-0,16	79,65	79,09	78,76	81,32	99M	36.200
18/08/2021	2,98%	2,31	79,81	77,70	76,00	80,42	34M	9.157
17/08/2021	-1,90%	-1,50	77,50	78,99	76,39	78,99	45M	11.896
16/08/2021	-2,07%	-1,67	79,00	80,80	77,78	81,67	54M	8.007
13/08/2021	0,34%	0,27	80,67	80,20	79,59	81,55	29M	5.005
12/08/2021	-1,53%	-1,25	80,40	81,90	79,70	82,50	51M	7.472
11/08/2021	0,80%	0,65	81,65	80,96	80,20	82,36	45M	7.487
10/08/2021	5,54%	4,25	81,00	77,00	76,53	81,00	91M	15.732
09/08/2021	0,16%	0,12	76,75	76,62	76,00	77,70	37M	12.129
06/08/2021	-1,06%	-0,82	76,63	78,06	75,81	78,10	81M	9.239
05/08/2021	11,28%	7,85	77,45	71,65	71,23	78,79	274M	30.490
04/08/2021	2,20%	1,50	69,60	68,40	67,50	69,60	33M	4.356
03/08/2021	0,44%	0,30	68,10	68,66	67,38	69,75	41M	7.570
02/08/2021	-0,44%	-0,30	67,80	68,14	65,99	68,55	35M	11.838
30/07/2021	-2,16%	-1,50	68,10	69,42	66,70	69,42	92M	20.298
29/07/2021	-0,27%	-0,19	69,60	69,50	68,20	69,97	25M	17.136
28/07/2021	2,68%	1,82	69,79	67,99	67,99	70,40	41M	7.668
27/07/2021	-0,26%	-0,18	67,97	68,21	65,64	68,90	43M	3.846
26/07/2021	-2,88%	-2,02	68,15	70,15	68,12	70,74	26M	3.943
23/07/2021	1,26%	0,87	70,17	69,30	68,40	70,33	37M	5.645
22/07/2021	3,91%	2,61	69,30	67,47	67,15	69,44	51M	6.024
21/07/2021	-1,16%	-0,78	66,69	67,40	66,66	67,47	23M	4.318
20/07/2021	2,93%	1,92	67,47	66,10	64,71	67,59	39M	12.170
19/07/2021	1,50%	0,97	65,55	64,40	63,64	65,55	41M	5.621
16/07/2021	0,58%	0,37	64,58	64,31	63,99	65,43	73M	10.074
15/07/2021	0,42%	0,27	64,21	64,10	63,02	64,92	45M	9.855
14/07/2021	-4,71%	-3,16	63,94	66,55	63,80	67,03	48M	7.807
13/07/2021	2,13%	1,40	67,10	66,80	65,37	67,71	28M	4.490
12/07/2021	-1,26%	-0,84	65,70	67,91	65,50	68,29	37M	14.712
08/07/2021	-0,86%	-0,58	66,54	66,11	65,04	66,98	38M	5.393
07/07/2021	-0,75%	-0,51	67,12	67,69	66,85	68,30	38M	5.579
06/07/2021	2,78%	1,83	67,63	65,98	65,98	67,90	44M	5.605
05/07/2021	0,46%	0,30	65,80	65,50	64,96	65,80	9M	9.004
02/07/2021	1,05%	0,68	65,50	65,50	64,26	65,72	29M	6.424
01/07/2021	0,05%	0,03	64,82	64,79	63,77	65,21	32M	9.798
30/06/2021	-0,70%	-0,46	64,79	65,12	64,48	65,99	23M	10.064
29/06/2021	0,83%	0,54	65,25	64,92	63,92	65,25	21M	11.432
28/06/2021	1,59%	1,01	64,71	63,70	63,70	64,97	28M	9.023
25/06/2021	1,00%	0,63	63,70	63,22	62,78	64,44	30M	4.786
24/06/2021	-1,18%	-0,75	63,07	63,83	62,89	64,14	21M	4.120
23/06/2021	1,97%	1,23	63,82	62,60	62,01	63,82	33M	9.273
22/06/2021	1,28%	0,79	62,59	61,95	61,71	63,05	28M	4.550
21/06/2021	-0,40%	-0,25	61,80	62,05	60,50	62,14	21M	6.872
18/06/2021	0,57%	0,35	62,05	60,50	60,26	62,38	32M	4.435
17/06/2021	2,41%	1,45	61,70	60,15	59,16	61,70	36M	7.673
16/06/2021	2,12%	1,25	60,25	59,50	58,73	60,30	35M	11.757
15/06/2021	-2,80%	-1,70	59,00	60,84	58,91	61,59	46M	7.249
14/06/2021	2,15%	1,28	60,70	59,82	58,90	60,83	40M	5.625
11/06/2021	1,90%	1,11	59,42	58,74	58,35	60,18	32M	4.473
10/06/2021	4,35%	2,43	58,31	56,15	55,20	58,41	51M	10.021
09/06/2021	1,45%	0,80	55,88	55,58	55,20	56,94	41M	5.791
08/06/2021	-1,22%	-0,68	55,08	56,25	54,52	56,89	36M	13.836
07/06/2021	0,20%	0,11	55,76	55,51	55,11	56,60	39M	9.888
04/06/2021	-3,72%	-2,15	55,65	56,99	55,42	56,99	55M	11.639
02/06/2021	-1,93%	-1,14	57,80	59,40	57,15	59,70	51M	13.501
01/06/2021	-2,74%	-1,66	58,94	59,79	57,80	59,99	87M	33.917
31/05/2021	2,36%	1,40	60,60	59,50	59,36	61,28	24M	55.258
28/05/2021	-0,54%	-0,32	59,20	59,93	59,11	60,27	22M	6.661
27/05/2021	-2,43%	-1,48	59,52	61,40	59,31	61,60	19M	9.173
26/05/2021	0,23%	0,14	61,00	60,85	60,85	62,12	30M	6.474
25/05/2021	0,26%	0,16	60,86	61,40	60,77	61,89	20M	3.495
24/05/2021	-0,49%	-0,30	60,70	61,50	60,66	61,74	38M	6.907
21/05/2021	0,84%	0,51	61,00	61,01	60,02	61,60	50M	6.014
20/05/2021	3,76%	2,19	60,49	58,35	58,35	60,50	30M	4.464
19/05/2021	-0,70%	-0,41	58,30	57,78	56,98	58,90	33M	4.450
18/05/2021	0,09%	0,05	58,71	59,31	58,50	60,10	28M	6.219
17/05/2021	0,22%	0,13	58,66	58,53	57,62	59,10	14M	5.013
14/05/2021	2,13%	1,22	58,53	58,01	57,29	58,70	47M	8.607
13/05/2021	-0,40%	-0,23	57,31	57,50	55,99	58,21	62M	9.744
12/05/2021	-5,03%	-3,05	57,54	59,01	56,87	59,34	79M	9.914
11/05/2021	0,43%	0,26	60,59	58,35	57,34	61,15	96M	7.474
10/05/2021	-5,91%	-3,79	60,33	64,16	60,30	64,82	62M	8.890
07/05/2021	0,19%	0,12	64,12	64,40	63,80	65,88	45M	5.907
06/05/2021	-6,57%	-4,50	64,00	69,26	63,16	69,55	209M	13.736
05/05/2021	-0,80%	-0,55	68,50	69,95	67,90	70,36	34M	4.493
04/05/2021	-2,81%	-2,00	69,05	71,30	67,63	71,78	74M	8.438
03/05/2021	-0,21%	-0,15	71,05	71,23	70,70	73,18	32M	8.286
30/04/2021	0,68%	0,48	71,20	70,72	70,05	72,40	22M	11.377
29/04/2021	-3,45%	-2,53	70,72	73,28	70,33	73,34	25M	2.840
28/04/2021	0,34%	0,25	73,25	73,00	71,00	74,07	27M	4.607
27/04/2021	-0,95%	-0,70	73,00	73,70	72,93	74,95	34M	6.296
26/04/2021	0,53%	0,39	73,70	73,31	71,75	73,80	20M	4.031
23/04/2021	3,25%	2,31	73,31	71,01	71,01	73,93	37M	9.341
22/04/2021	0,14%	0,10	71,00	71,72	70,49	72,84	35M	4.429
20/04/2021	-2,33%	-1,69	70,90	72,51	69,55	72,51	50M	6.223
19/04/2021	-2,21%	-1,64	72,59	73,80	71,00	74,58	59M	4.667
16/04/2021	-1,22%	-0,92	74,23	75,80	73,77	76,30	28M	4.217
15/04/2021	2,51%	1,84	75,15	73,55	73,52	75,33	28M	5.123
14/04/2021	-3,54%	-2,69	73,31	76,26	72,80	77,05	34M	4.687
13/04/2021	-0,39%	-0,30	76,00	76,15	75,02	77,66	26M	4.383
12/04/2021	1,67%	1,25	76,30	74,85	73,52	76,30	15M	2.927
09/04/2021	1,42%	1,05	75,05	74,35	72,50	75,10	23M	3.410
08/04/2021	2,07%	1,50	74,00	72,71	72,65	74,42	41M	4.406
07/04/2021	-	-	72,50	72,60	70,60	72,65	24M	5.818

Date,Open,High,Low,Close,Volume
18-Oct-21,71.40,73.95,71.18,73.50,30292124
15-Oct-21,70.19,71.45,70.06,71.18,30144009
14-Oct-21,70.09,70.50,69.46,70.19,20159960
13-Oct-21,67.06,70.36,67.06,69.76,28886492
11-Oct-21,69.80,69.80,67.00,67.00,23831982
08-Oct-21,71.74,72.30,69.30,69.45,50564431
07-Oct-21,71.97,72.59,70.88,70.88,102279021
06-Oct-21,72.25,72.25,70.04,70.81,44199724
05-Oct-21,72.53,72.95,71.81,72.79,28429726
04-Oct-21,74.75,74.99,71.91,72.24,62936364
01-Oct-21,75.91,76.35,74.05,75.50,50115287
30-Sep-21,74.68,77.00,74.56,76.39,51744926
29-Sep-21,77.32,77.83,74.35,75.58,62579630
28-Sep-21,78.08,78.08,75.29,76.15,102216347
27-Sep-21,82.75,82.96,78.69,79.25,74394582
24-Sep-21,83.22,83.44,81.35,83.37,38423430
23-Sep-21,83.10,84.50,82.23,83.50,51568477
22-Sep-21,80.83,83.38,80.83,82.83,43950360
21-Sep-21,81.33,82.15,80.32,80.71,36451967
20-Sep-21,80.63,82.59,79.38,79.91,60041145
17-Sep-21,82.80,84.54,82.34,82.78,33687788
16-Sep-21,82.50,83.27,82.27,82.50,40932549
15-Sep-21,81.06,82.92,80.43,81.80,49685294
14-Sep-21,80.32,81.88,80.10,80.10,33893619
13-Sep-21,80.95,81.24,78.84,80.00,41733553
10-Sep-21,82.84,83.49,80.96,81.00,46547935
09-Sep-21,84.20,84.48,81.82,82.21,66511791
08-Sep-21,84.00,85.00,82.95,84.50,46601173
06-Sep-21,84.69,84.69,82.80,82.91,13055898
03-Sep-21,83.00,84.70,82.69,83.80,38645216
02-Sep-21,82.01,84.76,82.01,83.00,83840672
01-Sep-21,80.36,82.39,80.25,82.00,22499608
31-Aug-21,80.61,81.27,79.14,80.22,33147201
30-Aug-21,80.50,82.49,80.20,81.60,32011785
27-Aug-21,80.19,81.38,79.90,80.25,22314089
26-Aug-21,81.20,81.76,79.86,80.01,28296508
25-Aug-21,81.35,81.88,80.58,80.90,17985409
24-Aug-21,81.00,82.00,80.68,81.27,45386304
23-Aug-21,79.53,81.43,79.48,81.00,29324533
20-Aug-21,79.71,81.35,79.34,79.96,73641272
19-Aug-21,79.09,81.32,78.76,79.65,98882690
18-Aug-21,77.70,80.42,76.00,79.81,34329277
17-Aug-21,78.99,78.99,76.39,77.50,44615296
16-Aug-21,80.80,81.67,77.78,79.00,53954858
13-Aug-21,80.20,81.55,79.59,80.67,29107547
12-Aug-21,81.90,82.50,79.70,80.40,50918289
11-Aug-21,80.96,82.36,80.20,81.65,44606256
10-Aug-21,77.00,81.00,76.53,81.00,90851707
09-Aug-21,76.62,77.70,76.00,76.75,37364811
06-Aug-21,78.06,78.10,75.81,76.63,80514552
05-Aug-21,71.65,78.79,71.23,77.45,273963963
04-Aug-21,68.40,69.60,67.50,69.60,33399545
03-Aug-21,68.66,69.75,67.38,68.10,40699302
02-Aug-21,68.14,68.55,65.99,67.80,35291144
30-Jul-21,69.42,69.42,66.70,68.10,91646341
29-Jul-21,69.50,69.97,68.20,69.60,24534493
28-Jul-21,67.99,70.40,67.99,69.79,40883575
27-Jul-21,68.21,68.90,65.64,67.97,43203180
26-Jul-21,70.15,70.74,68.12,68.15,26025001
23-Jul-21,69.30,70.33,68.40,70.17,37185608
22-Jul-21,67.47,69.44,67.15,69.30,51033433
21-Jul-21,67.40,67.47,66.66,66.69,23021416
20-Jul-21,66.10,67.59,64.71,67.47,38831529
19-Jul-21,64.40,65.55,63.64,65.55,41335106
16-Jul-21,64.31,65.43,63.99,64.58,72945565
15-Jul-21,64.10,64.92,63.02,64.21,44898489
14-Jul-21,66.55,67.03,63.80,63.94,47808192
13-Jul-21,66.80,67.71,65.37,67.10,28378594
12-Jul-21,67.91,68.29,65.50,65.70,36747864
08-Jul-21,66.11,66.98,65.04,66.54,38314293
07-Jul-21,67.69,68.30,66.85,67.12,38453361
06-Jul-21,65.98,67.90,65.98,67.63,44399221
05-Jul-21,65.50,65.80,64.96,65.80,9486237
02-Jul-21,65.50,65.72,64.26,65.50,29237814
01-Jul-21,64.79,65.21,63.77,64.82,32315723
30-Jun-21,65.12,65.99,64.48,64.79,22630642
29-Jun-21,64.92,65.25,63.92,65.25,21038137
28-Jun-21,63.70,64.97,63.70,64.71,27521856
25-Jun-21,63.22,64.44,62.78,63.70,30129193
24-Jun-21,63.83,64.14,62.89,63.07,21133776
23-Jun-21,62.60,63.82,62.01,63.82,33152352
22-Jun-21,61.95,63.05,61.71,62.59,28292921
21-Jun-21,62.05,62.14,60.50,61.80,20516083
18-Jun-21,60.50,62.38,60.26,62.05,32404235
17-Jun-21,60.15,61.70,59.16,61.70,36420201
16-Jun-21,59.50,60.30,58.73,60.25,34691699
15-Jun-21,60.84,61.59,58.91,59.00,45943076
14-Jun-21,59.82,60.83,58.90,60.70,40230130
11-Jun-21,58.74,60.18,58.35,59.42,32335581
10-Jun-21,56.15,58.41,55.20,58.31,50659479
09-Jun-21,55.58,56.94,55.20,55.88,40594887
08-Jun-21,56.25,56.89,54.52,55.08,36366051
07-Jun-21,55.51,56.60,55.11,55.76,38676916
04-Jun-21,56.99,56.99,55.42,55.65,55104677
02-Jun-21,59.40,59.70,57.15,57.80,50915000
01-Jun-21,59.79,59.99,57.80,58.94,86721097
31-May-21,59.50,61.28,59.36,60.60,24052353
28-May-21,59.93,60.27,59.11,59.20,21545230
27-May-21,61.40,61.60,59.31,59.52,18560977
26-May-21,60.85,62.12,60.85,61.00,29748901
25-May-21,61.40,61.89,60.77,60.86,19944045
24-May-21,61.50,61.74,60.66,60.70,37784887
21-May-21,61.01,61.60,60.02,61.00,49982469
20-May-21,58.35,60.50,58.35,60.49,30298147
19-May-21,57.78,58.90,56.98,58.30,33279133
18-May-21,59.31,60.10,58.50,58.71,28254288
17-May-21,58.53,59.10,57.62,58.66,14442514
14-May-21,58.01,58.70,57.29,58.53,46723861
13-May-21,57.50,58.21,55.99,57.31,62210985
12-May-21,59.01,59.34,56.87,57.54,79374436
11-May-21,58.35,61.15,57.34,60.59,96196948
10-May-21,64.16,64.82,60.30,60.33,61609259
07-May-21,64.40,65.88,63.80,64.12,44953638
06-May-21,69.26,69.55,63.16,64.00,209389428
05-May-21,69.95,70.36,67.90,68.50,33607835
04-May-21,71.30,71.78,67.63,69.05,74031676
03-May-21,71.23,73.18,70.70,71.05,32437705
30-Apr-21,70.72,72.40,70.05,71.20,22406440
29-Apr-21,73.28,73.34,70.33,70.72,24690611
28-Apr-21,73.00,74.07,71.00,73.25,27389439
27-Apr-21,73.70,74.95,72.93,73.00,34079717
26-Apr-21,73.31,73.80,71.75,73.70,19700545
23-Apr-21,71.01,73.93,71.01,73.31,37073017
22-Apr-21,71.72,72.84,70.49,71.00,34605301
20-Apr-21,72.51,72.51,69.55,70.90,49748531
19-Apr-21,73.80,74.58,71.00,72.59,59230344
16-Apr-21,75.80,76.30,73.77,74.23,27873319
15-Apr-21,73.55,75.33,73.52,75.15,28199088
14-Apr-21,76.26,77.05,72.80,73.31,34328133
13-Apr-21,76.15,77.66,75.02,76.00,26150545
12-Apr-21,74.85,76.30,73.52,76.30,15475214
09-Apr-21,74.35,75.10,72.50,75.05,23405256
08-Apr-21,72.71,74.42,72.65,74.00,40577211
07-Apr-21,72.60,72.65,70.60,72.50,24288665

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MELI34

cotações, gráficos e mais...