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
20/05/2025	0,72%	0,87	121,51	121,01	120,00	121,96	27M	7.620
19/05/2025	-0,25%	-0,30	120,64	121,12	120,00	122,90	31M	2.306
16/05/2025	-0,51%	-0,62	120,94	122,02	120,94	123,67	40M	4.033
15/05/2025	1,67%	2,00	121,56	119,54	119,08	123,43	72M	9.996
14/05/2025	1,97%	2,31	119,56	117,00	116,23	119,77	31M	8.825
13/05/2025	-0,26%	-0,30	117,25	117,93	116,68	119,51	42M	6.191
12/05/2025	1,27%	1,47	117,55	118,40	115,62	119,24	72M	12.954

09/05/2025	2,36%	2,68	116,08	114,15	113,61	116,08	77M	9.530
08/05/2025	-3,74%	-4,41	113,40	117,27	112,68	118,70	147M	34.575
07/05/2025	11,14%	11,81	117,81	106,81	105,92	117,81	100M	14.148
06/05/2025	0,10%	0,11	106,00	106,01	105,24	107,39	26M	7.902
05/05/2025	-1,30%	-1,39	105,89	106,20	105,18	107,35	52M	11.973
02/05/2025	-1,60%	-1,74	107,28	109,15	106,19	109,96	48M	7.436
30/04/2025	2,56%	2,72	109,02	105,56	104,67	109,96	41M	7.645
29/04/2025	2,65%	2,74	106,30	103,95	103,50	106,55	34M	9.759
28/04/2025	-0,26%	-0,27	103,56	104,92	103,00	105,80	25M	3.221
25/04/2025	-0,83%	-0,87	103,83	103,92	103,72	105,53	32M	8.288
24/04/2025	2,76%	2,81	104,70	102,00	100,90	104,70	56M	7.584
23/04/2025	0,91%	0,92	101,89	103,51	101,30	104,04	59M	6.845
22/04/2025	-0,18%	-0,18	100,97	100,30	99,62	102,74	45M	22.666
17/04/2025	0,55%	0,55	101,15	102,20	100,44	102,21	20M	3.264
16/04/2025	-3,25%	-3,38	100,60	103,52	99,59	103,52	69M	10.697
15/04/2025	5,08%	5,03	103,98	99,70	99,27	104,04	90M	12.010
14/04/2025	1,60%	1,56	98,95	98,56	97,61	100,84	40M	9.121
11/04/2025	2,63%	2,50	97,39	94,88	94,38	97,83	36M	4.899
10/04/2025	-0,94%	-0,90	94,89	94,60	92,44	96,16	63M	6.738
09/04/2025	4,67%	4,27	95,79	90,81	90,70	97,86	70M	9.179
08/04/2025	4,62%	4,04	91,52	92,07	90,40	95,63	106M	44.214
07/04/2025	-2,69%	-2,42	87,48	86,45	84,64	91,07	69M	32.825
04/04/2025	-1,55%	-1,42	89,90	90,65	87,82	91,62	46M	8.430
03/04/2025	-0,51%	-0,47	91,32	88,00	87,00	92,24	42M	8.215
02/04/2025	1,13%	1,03	91,79	90,00	89,51	92,80	32M	6.069
01/04/2025	-3,08%	-2,88	90,76	93,37	90,41	93,60	91M	14.257
31/03/2025	-4,60%	-4,52	93,64	97,53	92,01	97,54	82M	21.455
28/03/2025	-2,28%	-2,29	98,16	99,55	98,16	101,05	22M	3.100
27/03/2025	1,17%	1,16	100,45	99,80	99,01	101,09	17M	2.192
26/03/2025	-4,71%	-4,91	99,29	104,61	99,07	104,91	34M	4.094
25/03/2025	1,76%	1,80	104,20	102,41	102,17	104,47	25M	5.582
24/03/2025	3,96%	3,90	102,40	101,60	100,26	103,39	49M	14.344
21/03/2025	1,55%	1,50	98,50	97,50	96,35	98,74	18M	3.412
20/03/2025	0,23%	0,22	97,00	97,20	96,56	98,71	22M	2.302
19/03/2025	2,54%	2,40	96,78	95,50	94,92	97,84	37M	8.271
18/03/2025	-5,03%	-5,00	94,38	99,35	93,72	99,59	83M	12.690
17/03/2025	3,41%	3,28	99,38	96,30	95,87	100,35	37M	9.441
14/03/2025	-0,16%	-0,15	96,10	97,11	95,55	97,90	37M	3.515
13/03/2025	-0,08%	-0,08	96,25	96,96	95,70	97,52	20M	2.384
12/03/2025	-0,75%	-0,73	96,33	98,42	95,86	99,49	35M	3.385
11/03/2025	2,51%	2,38	97,06	95,07	94,49	97,39	39M	4.043
10/03/2025	-1,79%	-1,73	94,68	96,30	92,38	96,30	33M	9.810
07/03/2025	-1,72%	-1,69	96,41	98,10	91,51	99,31	112M	15.544
06/03/2025	-2,08%	-2,08	98,10	99,51	98,05	101,25	57M	20.892
05/03/2025	-1,85%	-1,89	100,18	102,06	99,86	102,06	87M	8.382
28/02/2025	-0,75%	-0,77	102,07	102,84	100,48	103,45	79M	3.342
27/02/2025	-2,29%	-2,41	102,84	106,94	102,84	107,43	47M	8.008
26/02/2025	1,88%	1,94	105,25	104,08	103,92	106,47	24M	4.732
25/02/2025	-3,63%	-3,89	103,31	107,00	102,28	107,92	34M	4.971
24/02/2025	-0,42%	-0,45	107,20	107,70	105,40	110,27	33M	6.697
21/02/2025	-3,02%	-3,35	107,65	112,18	106,00	114,47	187M	17.656
20/02/2025	12,17%	12,04	111,00	98,96	96,58	111,00	64M	4.324
19/02/2025	0,49%	0,48	98,96	99,67	98,39	100,20	34M	9.111
18/02/2025	-1,04%	-1,03	98,48	99,20	97,80	100,00	33M	3.726
17/02/2025	-0,84%	-0,84	99,51	99,51	99,51	100,86	10M	4.614
14/02/2025	1,16%	1,15	100,35	99,37	98,06	100,90	40M	5.490
13/02/2025	2,16%	2,10	99,20	97,08	96,67	99,20	40M	7.774
12/02/2025	-1,23%	-1,21	97,10	97,78	96,00	98,21	29M	6.578
11/02/2025	-0,12%	-0,12	98,31	98,24	96,70	99,54	32M	10.786
10/02/2025	1,23%	1,20	98,43	97,22	96,63	98,51	27M	6.884
07/02/2025	1,07%	1,03	97,23	96,51	95,60	98,00	44M	13.117
06/02/2025	0,33%	0,32	96,20	93,76	93,76	97,15	28M	9.733
05/02/2025	1,35%	1,28	95,88	93,38	93,37	95,88	24M	6.838
04/02/2025	2,55%	2,35	94,60	92,58	91,98	94,70	33M	3.947
03/02/2025	-2,52%	-2,38	92,25	91,90	89,76	92,80	52M	9.107
31/01/2025	-1,05%	-1,00	94,63	95,39	93,42	95,91	26M	5.127
30/01/2025	3,39%	3,14	95,63	93,91	93,24	96,80	60M	21.146
29/01/2025	-0,39%	-0,36	92,49	92,85	91,10	93,12	12M	3.780
28/01/2025	2,74%	2,48	92,85	90,37	89,43	92,95	22M	3.553
27/01/2025	-0,67%	-0,61	90,37	89,27	88,40	91,93	31M	14.440
24/01/2025	0,41%	0,37	90,98	90,55	89,55	91,74	16M	3.543
23/01/2025	1,17%	1,05	90,61	89,98	88,88	90,61	17M	10.879
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	-	-	96,68	97,31	94,82	97,62	34M	3.183

Date,Open,High,Low,Close,Volume
20-May-25,121.01,121.96,120.00,121.51,26797954
19-May-25,121.12,122.90,120.00,120.64,31248684
16-May-25,122.02,123.67,120.94,120.94,39857701
15-May-25,119.54,123.43,119.08,121.56,71784384
14-May-25,117.00,119.77,116.23,119.56,31159944
13-May-25,117.93,119.51,116.68,117.25,41557251
12-May-25,118.40,119.24,115.62,117.55,71673745
09-May-25,114.15,116.08,113.61,116.08,76980484
08-May-25,117.27,118.70,112.68,113.40,146679202
07-May-25,106.81,117.81,105.92,117.81,100172367
06-May-25,106.01,107.39,105.24,106.00,25900666
05-May-25,106.20,107.35,105.18,105.89,51564257
02-May-25,109.15,109.96,106.19,107.28,47900365
30-Apr-25,105.56,109.96,104.67,109.02,40922725
29-Apr-25,103.95,106.55,103.50,106.30,33848582
28-Apr-25,104.92,105.80,103.00,103.56,25433897
25-Apr-25,103.92,105.53,103.72,103.83,31688929
24-Apr-25,102.00,104.70,100.90,104.70,56420931
23-Apr-25,103.51,104.04,101.30,101.89,58682956
22-Apr-25,100.30,102.74,99.62,100.97,44898473
17-Apr-25,102.20,102.21,100.44,101.15,19864678
16-Apr-25,103.52,103.52,99.59,100.60,69273356
15-Apr-25,99.70,104.04,99.27,103.98,90127041
14-Apr-25,98.56,100.84,97.61,98.95,39674653
11-Apr-25,94.88,97.83,94.38,97.39,35545208
10-Apr-25,94.60,96.16,92.44,94.89,63172069
09-Apr-25,90.81,97.86,90.70,95.79,70235176
08-Apr-25,92.07,95.63,90.40,91.52,105625001
07-Apr-25,86.45,91.07,84.64,87.48,69129589
04-Apr-25,90.65,91.62,87.82,89.90,45922771
03-Apr-25,88.00,92.24,87.00,91.32,41501402
02-Apr-25,90.00,92.80,89.51,91.79,32255761
01-Apr-25,93.37,93.60,90.41,90.76,90543964
31-Mar-25,97.53,97.54,92.01,93.64,81750884
28-Mar-25,99.55,101.05,98.16,98.16,22198970
27-Mar-25,99.80,101.09,99.01,100.45,16848247
26-Mar-25,104.61,104.91,99.07,99.29,34459489
25-Mar-25,102.41,104.47,102.17,104.20,24596615
24-Mar-25,101.60,103.39,100.26,102.40,48642099
21-Mar-25,97.50,98.74,96.35,98.50,18059286
20-Mar-25,97.20,98.71,96.56,97.00,22046781
19-Mar-25,95.50,97.84,94.92,96.78,36701030
18-Mar-25,99.35,99.59,93.72,94.38,83387248
17-Mar-25,96.30,100.35,95.87,99.38,36604568
14-Mar-25,97.11,97.90,95.55,96.10,37306186
13-Mar-25,96.96,97.52,95.70,96.25,20381763
12-Mar-25,98.42,99.49,95.86,96.33,34810282
11-Mar-25,95.07,97.39,94.49,97.06,38912207
10-Mar-25,96.30,96.30,92.38,94.68,32765282
07-Mar-25,98.10,99.31,91.51,96.41,111853138
06-Mar-25,99.51,101.25,98.05,98.10,56725753
05-Mar-25,102.06,102.06,99.86,100.18,86530919
28-Feb-25,102.84,103.45,100.48,102.07,79306065
27-Feb-25,106.94,107.43,102.84,102.84,47421045
26-Feb-25,104.08,106.47,103.92,105.25,24031639
25-Feb-25,107.00,107.92,102.28,103.31,34304920
24-Feb-25,107.70,110.27,105.40,107.20,32745670
21-Feb-25,112.18,114.47,106.00,107.65,187153547
20-Feb-25,98.96,111.00,96.58,111.00,63847562
19-Feb-25,99.67,100.20,98.39,98.96,33952405
18-Feb-25,99.20,100.00,97.80,98.48,33202223
17-Feb-25,99.51,100.86,99.51,99.51,9759263
14-Feb-25,99.37,100.90,98.06,100.35,39778591
13-Feb-25,97.08,99.20,96.67,99.20,40370587
12-Feb-25,97.78,98.21,96.00,97.10,29433885
11-Feb-25,98.24,99.54,96.70,98.31,32027595
10-Feb-25,97.22,98.51,96.63,98.43,26606177
07-Feb-25,96.51,98.00,95.60,97.23,43666848
06-Feb-25,93.76,97.15,93.76,96.20,27796642
05-Feb-25,93.38,95.88,93.37,95.88,23879407
04-Feb-25,92.58,94.70,91.98,94.60,33300356
03-Feb-25,91.90,92.80,89.76,92.25,52219780
31-Jan-25,95.39,95.91,93.42,94.63,26483208
30-Jan-25,93.91,96.80,93.24,95.63,59602329
29-Jan-25,92.85,93.12,91.10,92.49,12414391
28-Jan-25,90.37,92.95,89.43,92.85,22480251
27-Jan-25,89.27,91.93,88.40,90.37,30534352
24-Jan-25,90.55,91.74,89.55,90.98,15704638
23-Jan-25,89.98,90.61,88.88,90.61,17257668
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

*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