Hot Features
Premium
Cadastre-se para interagir em nossos fóruns de ativos e discutir com investidores ideias semelhantes.
Cotações Históricas MELI
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 1.370,00 | -25,00 | -1,79% | 1.384,8699 | 1.399,70 | 1.360,00 | 301.154 |
| 23 Abr 2024 | 1.395,00 | 26,77 | 1,96% | 1.390,00 | 1.408,18 | 1.367,28 | 416.353 |
| 22 Abr 2024 | 1.368,23 | 11,80 | 0,87% | 1.364,22 | 1.370,34 | 1.325,79 | 389.324 |
| 19 Abr 2024 | 1.356,43 | -13,82 | -1,01% | 1.379,13 | 1.379,13 | 1.344,31 | 359.241 |
| 18 Abr 2024 | 1.370,25 | -27,61 | -1,98% | 1.391,00 | 1.398,89 | 1.366,93 | 391.057 |
| 17 Abr 2024 | 1.397,8599 | -0,02 | 0,00% | 1.404,40 | 1.414,19 | 1.388,9949 | 448.603 |
| 16 Abr 2024 | 1.397,88 | -18,00 | -1,27% | 1.418,00 | 1.419,8501 | 1.396,69 | 364.705 |
| 15 Abr 2024 | 1.415,88 | -28,26 | -1,96% | 1.466,39 | 1.495,2999 | 1.400,825 | 626.997 |
| 12 Abr 2024 | 1.444,14 | -63,42 | -4,21% | 1.495,19 | 1.517,14 | 1.442,89 | 539.028 |
| 11 Abr 2024 | 1.507,56 | 29,56 | 2,00% | 1.486,00 | 1.509,02 | 1.479,0001 | 286.596 |
| 10 Abr 2024 | 1.478,00 | -17,01 | -1,14% | 1.470,10 | 1.491,8599 | 1.463,49 | 251.628 |
| 09 Abr 2024 | 1.495,01 | 6,43 | 0,43% | 1.492,3699 | 1.503,00 | 1.478,6199 | 254.522 |
| 08 Abr 2024 | 1.488,58 | -13,14 | -0,87% | 1.513,25 | 1.513,98 | 1.488,00 | 230.475 |
| 05 Abr 2024 | 1.501,72 | 13,91 | 0,93% | 1.495,13 | 1.507,00 | 1.486,03 | 291.798 |
| 04 Abr 2024 | 1.487,81 | -17,17 | -1,14% | 1.524,1199 | 1.531,15 | 1.486,54 | 252.081 |
| 03 Abr 2024 | 1.504,98 | -7,53 | -0,50% | 1.514,1099 | 1.521,15 | 1.492,30 | 205.691 |
| 02 Abr 2024 | 1.512,51 | -16,44 | -1,08% | 1.511,00 | 1.516,315 | 1.490,10 | 228.089 |
| 01 Abr 2024 | 1.528,95 | 16,99 | 1,12% | 1.527,25 | 1.540,98 | 1.518,76 | 326.666 |
| 28 Mar 2024 | 1.511,96 | -10,69 | -0,70% | 1.523,35 | 1.534,14 | 1.509,34 | 261.868 |
| 27 Mar 2024 | 1.522,65 | -14,81 | -0,96% | 1.552,80 | 1.552,80 | 1.503,05 | 288.395 |
| 26 Mar 2024 | 1.537,46 | -12,61 | -0,81% | 1.558,01 | 1.564,00 | 1.533,09 | 327.133 |
| 25 Mar 2024 | 1.550,07 | -21,92 | -1,39% | 1.568,05 | 1.569,91 | 1.533,78 | 269.073 |
| 22 Mar 2024 | 1.571,99 | 16,30 | 1,05% | 1.556,00 | 1.577,01 | 1.537,8599 | 266.472 |
| 21 Mar 2024 | 1.555,69 | 26,85 | 1,76% | 1.538,07 | 1.581,00 | 1.538,07 | 497.469 |
| 20 Mar 2024 | 1.528,84 | 9,40 | 0,62% | 1.524,32 | 1.534,255 | 1.495,65 | 324.454 |
| 19 Mar 2024 | 1.519,44 | 10,39 | 0,69% | 1.502,76 | 1.523,45 | 1.480,04 | 295.787 |
| 18 Mar 2024 | 1.509,05 | 9,54 | 0,64% | 1.521,76 | 1.529,605 | 1.500,79 | 300.921 |
| 15 Mar 2024 | 1.499,51 | -61,76 | -3,96% | 1.560,21 | 1.567,50 | 1.496,41 | 633.031 |
| 14 Mar 2024 | 1.561,27 | 10,65 | 0,69% | 1.555,66 | 1.583,49 | 1.547,45 | 332.064 |
| 13 Mar 2024 | 1.550,6199 | 5,06 | 0,33% | 1.546,00 | 1.558,76 | 1.529,96 | 300.752 |
| 12 Mar 2024 | 1.545,56 | -1,76 | -0,11% | 1.553,1099 | 1.567,47 | 1.530,45 | 314.516 |
| 11 Mar 2024 | 1.547,32 | 34,82 | 2,30% | 1.525,65 | 1.550,59 | 1.516,02 | 386.954 |
| 08 Mar 2024 | 1.512,50 | -17,44 | -1,14% | 1.528,00 | 1.552,99 | 1.511,51 | 378.427 |
| 07 Mar 2024 | 1.529,94 | 4,35 | 0,29% | 1.541,43 | 1.543,1099 | 1.510,00 | 348.829 |
| 06 Mar 2024 | 1.525,59 | -1,70 | -0,11% | 1.550,75 | 1.557,15 | 1.504,22 | 672.420 |
| 05 Mar 2024 | 1.527,29 | -32,79 | -2,10% | 1.550,00 | 1.562,20 | 1.508,68 | 480.825 |
| 04 Mar 2024 | 1.560,08 | -52,67 | -3,27% | 1.611,1099 | 1.613,50 | 1.553,25 | 543.290 |
| 01 Mar 2024 | 1.612,75 | 17,45 | 1,09% | 1.605,06 | 1.614,90 | 1.579,44 | 378.591 |
| 29 Fev 2024 | 1.595,30 | 15,81 | 1,00% | 1.593,95 | 1.614,85 | 1.584,13 | 519.075 |
| 28 Fev 2024 | 1.579,49 | -27,95 | -1,74% | 1.596,00 | 1.600,69 | 1.577,77 | 338.457 |
| 27 Fev 2024 | 1.607,44 | -2,69 | -0,17% | 1.630,55 | 1.630,55 | 1.590,18 | 482.701 |
| 26 Fev 2024 | 1.610,13 | -19,19 | -1,18% | 1.625,01 | 1.667,85 | 1.600,45 | 630.931 |
| 23 Fev 2024 | 1.629,32 | -188,66 | -10,38% | 1.670,00 | 1.660,1099 | 1.577,00 | 1.862.803 |
| 22 Fev 2024 | 1.817,98 | 80,21 | 4,62% | 1.767,64 | 1.825,00 | 1.760,35 | 709.482 |
| 21 Fev 2024 | 1.737,77 | -2,24 | -0,13% | 1.740,21 | 1.752,6099 | 1.711,35 | 325.941 |
| 20 Fev 2024 | 1.740,01 | -28,77 | -1,63% | 1.746,99 | 1.768,78 | 1.729,00 | 371.628 |
| 16 Fev 2024 | 1.768,78 | -3,05 | -0,17% | 1.772,66 | 1.792,57 | 1.750,30 | 353.896 |
| 15 Fev 2024 | 1.771,83 | 25,46 | 1,46% | 1.751,50 | 1.771,83 | 1.742,315 | 300.345 |
| 14 Fev 2024 | 1.746,37 | 40,13 | 2,35% | 1.721,72 | 1.746,48 | 1.703,50 | 290.253 |
| 13 Fev 2024 | 1.706,24 | -26,99 | -1,56% | 1.682,22 | 1.729,88 | 1.669,01 | 324.459 |
| 12 Fev 2024 | 1.733,23 | -9,03 | -0,52% | 1.740,18 | 1.767,00 | 1.727,83 | 242.082 |
| 09 Fev 2024 | 1.742,26 | 9,43 | 0,54% | 1.757,51 | 1.775,01 | 1.740,10 | 379.804 |
| 08 Fev 2024 | 1.732,83 | 18,96 | 1,11% | 1.729,33 | 1.743,78 | 1.712,65 | 300.789 |
| 07 Fev 2024 | 1.713,87 | 3,48 | 0,20% | 1.717,01 | 1.734,92 | 1.704,37 | 449.852 |
| 06 Fev 2024 | 1.710,39 | -64,36 | -3,63% | 1.770,00 | 1.772,61 | 1.676,01 | 704.209 |
| 05 Fev 2024 | 1.774,75 | 1,85 | 0,10% | 1.769,82 | 1.778,97 | 1.752,06 | 200.400 |
| 02 Fev 2024 | 1.772,90 | 24,62 | 1,41% | 1.736,99 | 1.783,51 | 1.726,3248 | 304.954 |
| 01 Fev 2024 | 1.748,28 | 36,47 | 2,13% | 1.751,83 | 1.759,9599 | 1.730,30 | 250.246 |
| 31 Jan 2024 | 1.711,81 | -23,49 | -1,35% | 1.721,17 | 1.736,00 | 1.705,30 | 292.937 |
| 30 Jan 2024 | 1.735,30 | -42,13 | -2,37% | 1.760,00 | 1.762,5279 | 1.733,86 | 299.842 |
| 29 Jan 2024 | 1.777,43 | -18,37 | -1,02% | 1.804,39 | 1.804,39 | 1.760,15 | 359.365 |
| 26 Jan 2024 | 1.795,80 | 57,00 | 3,28% | 1.741,00 | 1.798,675 | 1.727,735 | 382.823 |
