Mercadolibre BDR

MELI34
🏛️ brazil →
110.43
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 111.00 111.14 110.80 111.00 0.3K
10:05 111.01 111.01 110.96 110.96 0.0K
10:10 110.88 110.89 110.80 110.89 0.9K
10:15 110.94 111.07 110.88 110.90 1.6K
10:20 110.72 110.97 110.72 110.94 0.1K
10:25 110.94 111.10 110.89 111.09 1.1K
10:30 111.15 111.40 111.05 111.40 5.5K
10:35 111.39 111.75 111.23 111.56 8.7K
10:40 111.55 111.80 111.55 111.68 1.6K
10:45 111.80 111.80 111.48 111.78 1.6K
10:50 111.78 111.78 111.22 111.22 1.3K
10:55 111.32 111.69 111.32 111.51 0.0K
11:00 111.72 111.87 111.52 111.70 1.5K
11:05 111.70 111.79 111.63 111.68 0.3K
11:10 111.56 111.56 111.23 111.23 0.9K
11:15 111.11 111.49 110.98 111.38 0.2K
11:20 111.35 111.35 110.77 110.77 1.0K
11:25 110.95 110.95 110.56 110.76 1.1K
11:30 110.77 110.79 110.60 110.69 0.2K
11:35 110.63 111.09 110.63 111.09 0.4K
11:40 111.05 111.20 110.95 111.04 3.5K
11:45 110.99 110.99 110.73 110.73 0.1K
11:50 110.71 110.90 110.71 110.74 0.1K
11:55 110.74 110.92 110.35 110.35 0.8K
12:00 110.59 110.59 110.30 110.32 0.8K
12:05 110.32 110.78 110.32 110.66 0.3K
12:10 110.66 110.81 110.50 110.50 0.9K
12:15 110.60 110.62 110.44 110.61 0.2K
12:20 110.61 110.69 110.40 110.42 0.6K
12:25 110.42 110.58 110.40 110.48 0.1K
12:30 110.48 110.64 110.45 110.45 1.5K
12:35 110.45 110.58 110.00 110.08 4.2K
12:40 110.08 110.23 110.08 110.13 0.2K
12:45 110.13 110.16 110.10 110.13 0.1K
12:50 110.13 110.21 109.80 109.86 0.8K
12:55 109.86 109.89 109.71 109.74 2.5K
13:00 109.75 109.90 109.75 109.82 0.2K
13:05 109.84 110.00 109.83 109.87 0.3K
13:10 109.87 110.03 109.78 109.92 0.1K
13:15 110.00 110.36 110.00 110.35 6.4K
13:20 110.21 110.45 110.21 110.43 2.7K
13:25 110.42 110.53 110.29 110.37 0.4K
13:30 110.47 110.47 110.32 110.35 0.1K
13:35 110.35 110.41 110.26 110.29 0.3K
13:40 110.30 110.38 110.29 110.33 0.1K
13:45 110.33 110.33 110.13 110.13 0.6K
13:50 110.13 110.28 110.12 110.14 0.1K
13:55 110.14 110.25 110.13 110.15 1.8K
14:00 110.28 110.29 110.13 110.13 0.9K
14:05 110.22 110.33 110.20 110.24 0.1K
14:10 110.24 110.41 110.17 110.26 0.4K
14:15 110.40 110.40 110.15 110.15 0.5K
14:20 110.15 110.32 110.15 110.15 0.1K
14:25 110.15 110.27 110.14 110.14 0.2K
14:30 110.26 110.26 110.12 110.13 0.6K
14:35 110.13 110.28 110.12 110.12 0.1K
14:40 110.12 110.19 110.09 110.12 0.3K
14:45 110.25 110.27 110.10 110.10 0.5K
14:50 110.09 110.21 110.09 110.15 0.1K
14:55 110.22 110.22 109.94 110.02 1.1K
15:00 110.13 110.13 109.99 109.99 1.1K
15:05 109.96 110.04 109.82 109.82 1.5K
15:10 109.81 109.92 109.70 109.70 2.0K
15:15 109.67 109.85 109.67 109.70 0.1K
15:20 109.70 109.84 109.49 109.49 1.2K
15:25 109.49 109.64 109.40 109.63 1.2K
15:30 109.81 109.81 109.61 109.62 0.2K
15:35 109.62 109.79 109.60 109.69 1.3K
15:40 109.69 109.75 109.61 109.64 0.1K
15:45 109.75 109.75 109.56 109.62 1.0K
15:50 109.61 109.90 109.61 109.76 0.2K
15:55 109.76 109.87 109.70 109.75 0.1K
16:00 109.75 109.85 109.71 109.76 2.6K
16:05 109.77 110.07 109.76 110.06 1.5K
16:10 110.07 110.09 109.93 109.93 0.2K
16:15 110.01 110.07 109.89 110.00 0.4K
16:20 110.00 110.00 109.93 109.93 0.3K
16:25 109.93 110.17 109.93 110.02 1.3K
16:30 110.12 110.16 109.95 109.95 0.2K
16:35 109.95 110.11 109.88 109.91 1.1K
16:40 109.88 110.02 109.80 109.80 0.8K
16:45 109.91 110.03 109.80 109.95 2.6K
16:50 109.95 110.05 109.71 109.71 5.0K
16:55 110.43 110.43 110.43 110.43 38.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 111.45 111.89 109.40 110.43 0.1M
2025-09-25 111.20 111.47 108.89 111.45 0.2M
2025-09-24 110.61 111.69 109.80 111.31 0.1M
2025-09-23 109.44 110.62 108.13 109.79 0.2M
2025-09-22 108.47 109.48 107.60 109.15 0.1M
2025-09-19 109.96 110.96 107.91 107.97 0.2M
2025-09-18 108.29 111.65 107.68 109.96 0.4M
2025-09-17 105.18 108.77 104.80 107.99 0.5M
2025-09-16 103.77 105.95 103.56 105.08 0.2M
2025-09-15 104.39 104.39 102.39 103.29 0.5M
2025-09-12 105.00 105.05 102.40 104.39 0.3M
2025-09-11 105.77 106.35 104.91 104.98 0.2M
2025-09-10 107.77 108.43 104.55 105.77 0.4M
2025-09-09 106.99 107.80 106.00 107.15 0.2M
2025-09-08 107.00 107.50 104.14 106.33 0.8M
2025-09-05 109.10 109.95 104.80 108.53 0.8M
2025-09-04 108.00 109.88 107.90 109.61 1.7M
2025-09-03 109.30 109.30 106.41 107.65 0.7M
2025-09-02 111.40 111.59 107.81 109.00 0.3M
2025-09-01 111.88 112.78 111.04 111.20 0.1M
2025-08-29 111.90 113.00 110.50 112.25 0.3M
2025-08-28 109.45 112.77 108.24 111.22 0.3M
2025-08-27 109.00 109.89 108.15 108.38 0.1M
2025-08-26 108.39 109.54 107.80 108.60 0.1M
2025-08-25 109.51 109.79 107.60 108.15 0.3M
2025-08-22 106.66 111.10 106.66 109.90 0.3M
2025-08-21 106.72 107.65 105.95 106.73 0.2M
2025-08-20 106.32 107.81 106.07 106.83 0.2M
2025-08-19 107.45 108.72 106.70 106.70 0.2M
2025-08-18 108.10 109.06 106.84 106.84 0.2M
2025-08-15 104.81 109.20 104.78 107.80 0.4M
2025-08-14 104.62 105.93 104.46 104.93 0.4M
2025-08-13 105.65 107.49 103.86 104.60 0.3M
2025-08-12 103.51 107.00 103.50 105.28 0.6M
2025-08-11 106.55 107.11 103.50 103.50 0.8M
2025-08-08 105.69 106.63 104.04 105.78 0.3M
2025-08-07 106.85 107.97 105.06 105.06 0.5M
2025-08-06 111.03 111.88 104.37 106.00 0.8M
2025-08-05 105.45 113.58 104.35 111.10 1.1M
2025-08-04 110.80 111.37 107.00 107.00 0.9M
2025-08-01 109.76 110.71 108.03 109.70 0.2M
2025-07-31 111.00 111.63 109.70 111.35 0.2M
2025-07-30 110.55 112.29 110.19 111.43 0.3M
2025-07-29 110.16 111.39 109.60 110.68 0.3M
2025-07-28 110.39 110.87 109.57 109.78 0.1M
2025-07-25 109.80 111.01 108.62 109.39 0.2M
2025-07-24 110.25 111.00 109.17 110.30 0.1M
2025-07-23 111.17 111.17 109.53 110.44 0.2M
2025-07-22 111.16 111.64 110.30 111.17 0.1M
2025-07-21 112.00 112.33 109.01 110.30 0.2M
2025-07-18 109.32 113.08 108.26 112.53 0.2M
2025-07-17 111.99 112.50 108.73 109.07 0.2M
2025-07-16 111.49 111.73 109.73 111.60 0.1M
2025-07-15 110.53 112.13 109.28 111.00 0.1M
2025-07-14 110.43 111.77 110.00 111.12 0.3M
2025-07-11 111.30 112.33 109.71 110.60 0.1M
2025-07-10 113.47 113.65 109.15 111.86 0.4M
2025-07-09 112.94 114.16 111.70 113.83 0.1M
2025-07-08 113.70 114.36 110.48 112.23 0.1M
2025-07-07 113.34 113.98 112.41 113.70 0.3M
2025-07-04 112.23 112.48 111.02 111.09 0.1M
2025-07-03 112.98 113.70 111.60 112.81 0.5M
2025-07-02 114.33 114.90 110.01 111.26 0.3M
2025-07-01 117.95 119.87 112.70 113.41 0.5M
2025-06-30 117.36 118.49 116.65 118.49 0.2M
2025-06-27 117.26 118.30 115.29 117.00 0.3M
2025-06-26 117.30 118.22 116.30 117.25 0.4M
2025-06-25 116.98 118.82 116.18 117.79 0.3M
2025-06-24 113.43 116.30 113.22 116.30 0.3M
2025-06-23 110.30 113.20 109.09 112.81 0.3M
2025-06-20 110.03 111.56 109.73 109.73 0.2M
2025-06-18 110.19 110.56 108.26 110.00 0.2M
2025-06-17 111.95 112.72 109.15 109.99 0.1M
2025-06-16 109.77 113.20 109.69 111.95 0.3M
2025-06-13 109.00 110.94 108.38 109.30 0.8M
2025-06-12 110.50 110.50 109.10 109.23 0.2M
2025-06-11 110.80 111.45 109.07 109.96 0.2M
2025-06-10 113.72 113.72 109.62 110.80 0.4M
2025-06-09 114.43 115.60 113.01 113.01 0.2M
2025-06-06 119.05 119.33 112.90 114.09 1.2M
2025-06-05 120.16 120.76 119.01 120.39 0.2M
2025-06-04 121.92 122.73 120.76 121.05 0.3M
2025-06-03 123.00 123.47 121.85 122.21 0.3M
2025-06-02 121.60 122.47 120.01 122.10 0.4M
2025-05-30 119.45 122.64 119.45 122.64 0.4M
2025-05-29 121.57 121.86 118.88 119.45 0.2M
2025-05-28 120.25 122.59 119.84 120.90 0.2M
2025-05-27 118.70 120.35 118.09 119.47 0.2M
2025-05-26 117.81 118.73 117.45 118.10 0.1M
2025-05-23 121.55 122.41 117.70 117.70 0.3M
2025-05-22 122.02 123.80 120.54 122.81 0.5M
2025-05-21 121.30 123.29 120.24 122.07 0.2M
2025-05-20 121.01 121.96 120.00 121.51 0.2M
2025-05-19 121.12 122.90 120.00 120.64 0.3M
2025-05-16 122.02 123.67 120.94 120.94 0.3M
2025-05-15 119.54 123.43 119.08 121.56 0.6M
2025-05-14 117.00 119.77 116.23 119.56 0.3M
2025-05-13 117.93 119.51 116.68 117.25 0.4M
2025-05-12 118.40 119.24 115.62 117.55 0.6M
2025-05-09 114.15 116.08 113.61 116.08 0.7M
2025-05-08 117.27 118.70 112.68 113.40 1.3M
2025-05-07 106.81 117.81 105.92 117.81 0.8M
2025-05-06 106.01 107.39 105.24 106.00 0.2M
2025-05-05 106.20 107.35 105.18 105.89 0.5M
2025-05-02 109.15 109.96 106.19 107.28 0.4M
2025-04-30 105.56 109.96 104.67 109.02 0.4M
2025-04-29 103.95 106.55 103.50 106.30 0.3M
2025-04-28 104.92 105.80 103.00 103.56 0.2M
2025-04-25 103.92 105.53 103.72 103.83 0.3M
2025-04-24 102.00 104.70 100.90 104.70 0.5M
2025-04-23 103.51 104.04 101.30 101.89 0.6M
2025-04-22 100.30 102.74 99.62 100.97 0.4M
2025-04-17 102.20 102.21 100.44 101.15 0.2M
2025-04-16 103.52 103.52 99.59 100.60 0.7M
2025-04-15 99.70 104.04 99.27 103.98 0.9M
2025-04-14 98.56 100.84 97.61 98.95 0.4M
2025-04-11 94.88 97.83 94.38 97.39 0.4M
2025-04-10 94.60 96.16 92.44 94.89 0.7M
2025-04-09 90.81 97.86 90.70 95.79 0.7M
2025-04-08 92.07 95.63 90.40 91.52 1.1M
2025-04-07 86.45 91.07 84.64 87.48 0.8M
2025-04-04 90.65 91.62 87.82 89.90 0.5M
2025-04-03 88.00 92.24 87.00 91.32 0.5M
2025-04-02 90.00 92.80 89.51 91.79 0.3M
2025-04-01 93.37 93.60 90.41 90.76 1.0M
2025-03-31 97.53 97.54 92.01 93.64 0.8M
2025-03-28 99.55 101.05 98.16 98.16 0.2M
2025-03-27 99.80 101.09 99.01 100.45 0.2M
2025-03-26 104.61 104.91 99.07 99.29 0.3M
2025-03-25 102.41 104.47 102.17 104.20 0.2M
2025-03-24 101.60 103.39 100.26 102.40 0.5M
2025-03-21 97.50 98.74 96.35 98.50 0.2M
2025-03-20 97.20 98.71 96.56 97.00 0.2M
2025-03-19 95.50 97.84 94.92 96.78 0.4M
2025-03-18 99.35 99.59 93.72 94.38 0.9M
2025-03-17 96.30 100.35 95.87 99.38 0.4M
2025-03-14 97.11 97.90 95.55 96.10 0.4M
2025-03-13 96.96 97.52 95.70 96.25 0.2M
2025-03-12 98.42 99.49 95.86 96.33 0.4M
2025-03-11 95.07 97.39 94.49 97.06 0.4M
2025-03-10 96.30 96.30 92.38 94.68 0.3M
2025-03-07 98.10 99.31 91.51 96.41 1.2M
2025-03-06 99.51 101.25 98.05 98.10 0.6M
2025-03-05 102.06 102.06 99.86 100.18 0.9M
2025-02-28 102.84 103.45 100.48 102.07 0.8M
2025-02-27 106.94 107.43 102.84 102.84 0.5M
2025-02-26 104.08 106.47 103.92 105.25 0.2M
2025-02-25 107.00 107.92 102.28 103.31 0.3M
2025-02-24 107.70 110.27 105.40 107.20 0.3M
2025-02-21 112.18 114.47 106.00 107.65 1.7M
2025-02-20 98.96 111.00 96.58 111.00 0.6M
2025-02-19 99.67 100.20 98.39 98.96 0.3M
2025-02-18 99.20 100.00 97.80 98.48 0.3M
2025-02-17 99.51 100.86 99.51 99.51 0.1M
2025-02-14 99.37 100.90 98.06 100.35 0.4M
2025-02-13 97.08 99.20 96.67 99.20 0.4M
2025-02-12 97.78 98.21 96.00 97.10 0.3M
2025-02-11 98.24 99.54 96.70 98.31 0.3M
2025-02-10 97.22 98.51 96.63 98.43 0.3M
2025-02-07 96.51 98.00 95.60 97.23 0.5M
2025-02-06 93.76 97.15 93.76 96.20 0.3M
2025-02-05 93.38 95.88 93.37 95.88 0.3M
2025-02-04 92.58 94.70 91.98 94.60 0.4M
2025-02-03 91.90 92.80 89.76 92.25 0.6M
2025-01-31 95.39 95.91 93.42 94.63 0.3M
2025-01-30 93.91 96.80 93.24 95.63 0.6M
2025-01-29 92.85 93.12 91.10 92.49 0.1M
2025-01-28 90.37 92.95 89.43 92.85 0.2M
2025-01-27 89.27 91.93 88.40 90.37 0.3M
2025-01-24 90.55 91.74 89.55 90.98 0.2M
2025-01-23 89.98 90.61 88.88 90.61 0.2M
2025-01-22 91.90 93.63 89.25 89.56 0.3M
2025-01-21 93.53 94.00 91.67 92.47 0.2M
2025-01-20 93.53 93.74 91.66 92.74 0.2M
2025-01-17 92.60 94.55 92.60 92.80 0.3M
2025-01-16 92.08 93.15 91.04 92.60 0.7M
2025-01-15 88.75 92.44 88.12 91.33 0.4M
2025-01-14 88.50 89.49 87.61 88.75 0.1M
2025-01-13 89.09 89.13 87.83 88.50 0.4M
2025-01-10 87.90 90.59 87.07 90.15 0.4M
2025-01-09 88.10 90.00 88.00 89.11 0.2M
2025-01-08 89.99 90.50 88.09 88.09 0.2M
2025-01-07 91.92 91.92 89.77 90.11 0.2M
2025-01-06 94.99 95.22 90.89 91.23 0.4M
2025-01-03 91.71 94.99 90.30 94.99 0.4M
2025-01-02 89.79 91.16 88.27 90.30 0.2M