Mercadolibre, Inc. (MELI)     Sec: Services Ind: Catalog& Mail Order Houses
Peak: -17.74%   12m: 70.21%   6m: -10.69%   ytd: 93.84%   div: 0%   beta: 1.666   alpha: 0.347   s: 1.682 (80.71)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-13583.05567.67591.65566.7100628,0711.6660.3471.682
2019-12-12582.96579.98591.69578.7400361,0731.6670.3431.707
2019-12-11589580.3158957000462,4901.6670.341.698
2019-12-10583.44586.69591.25581.0600272,2711.6670.3291.711
2019-12-09584.75584.56595.23583.0700274,2841.6740.3431.658
2019-12-06584.43583590.06581.6600298,4941.6740.3361.658
2019-12-05575578.52580.98572.300248,6621.6780.3511.663
2019-12-04580.77575.24582.57574.0200224,8841.6780.3531.645
2019-12-03570.43575.24577.27567.1700386,6871.6830.3371.631
2019-12-02579.87580580.33555.9200486,7141.6850.3231.644
2019-11-29590.79580.58598.5557800290,9181.6870.321.648
2019-11-27586.25589.4590580.0100223,7311.6860.3241.656
2019-11-26582.05583.15586.99576.1400457,0041.6840.3081.639
2019-11-25567.23585587.5566.9700454,5101.6840.3161.646
2019-11-22564.63565.5567.47554.500433,9001.6820.3161.607
2019-11-21548.62562563.63546.4800620,8461.6830.3191.61
2019-11-20535547.85547.96533.5700585,8401.6840.3081.601
2019-11-19533.3536.33537.31518.1900512,4001.6850.2931.579
2019-11-18550.11533.01552.32530.3500624,9001.6850.2941.568
2019-11-15541.1550.1551.63538.0100859,8491.6850.3131.625
2019-11-14512.86536.54539.68512.2100858,9341.6840.2971.583
2019-11-13499513.73515.42496.600731,0381.6850.2561.549
2019-11-12498.13499.5504.94495.9500725,1711.6830.2131.48
2019-11-11491.42497.62499.2489.5800263,7001.6770.2011.479
2019-11-08490.52494.42498.64490.5200383,0901.6790.2091.454
2019-11-07487.45491.99499.78485.5400454,3401.6680.2021.464
2019-11-06485.1482.95504.44481.7700600,1891.6670.1991.44
2019-11-05485.41485.06497.39477.2100677,3451.6670.2031.427
2019-11-04498.84485.79499.98470.1001,332,0271.6680.1981.401
2019-11-01520.1490531.9488.47002,142,4421.7450.2031.439
2019-10-31551.38521.52554.9951400970,2061.7740.2361.519
2019-10-30542.01551.0555253500317,2131.6770.2711.81
2019-10-29536.9542.01544.5753000241,4801.6770.2631.804
2019-10-28554540.03558.33539.0100386,4511.6770.2611.779
2019-10-25550549.81559.48547.5800266,0161.680.271.872
2019-10-24545.48551.62554.96543.5800184,3251.680.2681.847
2019-10-23533.96541.41548.15533.9600211,9041.6790.2691.88
2019-10-22545.49536.89551.07535.1600264,6851.6790.2721.875
2019-10-21537.1545.38546.92536.9200253,7841.6780.2821.853
2019-10-18549.91536.27549.91534.1500306,7531.6760.2731.872
2019-10-17555.45549.25558.97548.4600378,1001.6740.2871.939
2019-10-16567.06548.98567.0654500363,7571.6740.2841.917
2019-10-15559.77566.55572.93556.8600409,9321.6780.2591.957
2019-10-14552.98555.58558.58551.4800201,7781.6780.2511.907
2019-10-11552.45554.21560.98548.500468,4721.6790.2451.891
2019-10-10530542.41547.0353000408,3071.6780.2371.858
2019-10-09530532.03537.48522.6900419,3721.6750.2431.804
2019-10-08544.3525.63544.3523.7800320,4211.6760.2421.763
2019-10-07556.12548.87559.47544.7700259,6831.670.2561.855
2019-10-04560.56559.22566.84549.600242,0041.6690.2611.865
2019-10-03542.88558.19559.18531.0100295,8171.6750.2731.869
2019-10-02551.45544.09551.79538.8900212,3461.6720.2651.84
2019-10-01550.55550.43563.54546.0200261,1611.6790.2541.86
2019-09-30545.84551.23551.61536.600290,4331.6830.2441.887
2019-09-27554.83541.52554.83534.3700317,2901.6810.2371.856
2019-09-26552.24549.86553.49540.8900294,4911.6780.2461.851
2019-09-25534.53551.87553.89531.9600351,6311.680.2391.866
2019-09-24542.54537.29554.2534.2200394,2591.680.2371.797
2019-09-23544.31540.09547.35536.700339,8791.6860.2471.833
2019-09-20549547.97558.11543.3700415,4051.6860.2541.853
2019-09-19542.5549.31555.95542.2300454,3331.6860.2571.837
2019-09-18548.28542.52551.58530.7600539,8981.6840.2611.829
2019-09-17553.12549.98559.06546.9900398,7351.6840.2691.825
2019-09-16557.55554.05560.98548.7200467,8791.6850.261.836
2019-09-13571.01566.83573.97563.1900370,9441.6810.2721.879
2019-09-12568.44571.73573.77559.9900368,5001.6740.2691.861
2019-09-11551.05560.88574.09543.7700647,1901.6640.2671.842
2019-09-10550549.17559536.26001,020,5481.6620.2661.781
2019-09-09608.4571.13608.455600559,1981.6620.2741.826
2019-09-06605.36597.79608.99594.5800184,1801.6620.2951.89
2019-09-05602.02605.69612.73597.1600275,4741.6660.3331.906
2019-09-04586590594.79581.2900310,0131.6650.3331.872
2019-09-03587.19581592.9457400420,9061.6640.3491.851
2019-08-30602.4594.6602.4584.6300281,7981.6620.3581.905
2019-08-29590.79593.49596.8578.8500390,0171.6610.3541.907
2019-08-28593.41588.15593.77584.0600370,1431.6640.3581.898
2019-08-27609.75594.13614.79591.7500504,0001.6670.371.912
2019-08-26605.97602.62612.76599.9200306,0981.6660.3761.93
2019-08-23613.89598.18619.45595.1400365,8781.6680.3771.934
2019-08-22626.06619.4630.88608.4900259,8681.6730.3771.981
2019-08-21637.44629.83634.54620.0100334,5571.6720.3881.996
2019-08-20637.44612.3620.21597.0300329,3041.670.3771.97
2019-08-19637.44603.35638.98597.3400596,1211.6740.3591.941
2019-08-16623624.53631.38619.0200317,9011.6880.3812.019
2019-08-15620.99613.25628.5604.6100360,5261.690.3822.015
2019-08-14620.99620632.36616.3600450,1001.6910.3872.01
2019-08-13644.89637.57656.14627.0300801,8271.7030.3792.047
2019-08-12612.56623.65633.04585.73001,739,6091.7040.3772.049
2019-08-09682.69690.1698.74675.0900490,7191.6840.4132.192
2019-08-08645688.1693.84640001,074,9941.6850.412.234
2019-08-07596.98613.54614.96581.1300594,1811.6720.4252.267
2019-08-06588.53601.04601.84586.8800566,0211.6720.4182.231
2019-08-05598.52574.25602.66567.3900857,2761.6650.42.176
2019-08-02622.63614.71625609.600325,4341.6530.4172.259
2019-08-01624.53626.45648.55617.0300434,2251.6520.4232.313
2019-07-31636.9621.42643.44614.1300386,7411.6560.4162.289
2019-07-30646.73633.78649.28629.9600416,9261.6560.4212.295
2019-07-29656.13653.39657.88646.0100243,1661.6540.4362.39
2019-07-26650654.71662.9647.1400383,3411.6540.4362.385
2019-07-25662.46652.5666.18650.8600526,0771.6560.4312.4
2019-07-24631.34660660.3627.5400456,3951.6550.4342.399
2019-07-23638.59634.83641.52623.3200375,8941.6520.4222.375
2019-07-22631.4636.51640.95631.400292,8691.6550.4382.389
2019-07-19652.99626.7656.91626.3700461,0601.6550.4322.37
2019-07-18630.13648.67650.9629.9800510,2331.6510.4472.424
2019-07-17632.95631.73640.49623.4500383,9051.650.4322.426
2019-07-16649.78633.95652.72629.9900553,0261.6490.4272.37
2019-07-15649.25645.11660.63639.9500522,3941.6480.4282.403
2019-07-12633.85644.79647.62628.7700446,7921.6480.4312.393
2019-07-11632.21634.29638.71625.6700458,6871.6490.4332.387
2019-07-10646633.33654.05619.500699,7091.6480.4372.384
2019-07-09626.83640.56641.17625.3800329,0001.6490.4592.391
2019-07-08635.71629.97635.71624.5300285,3731.6470.4472.388
2019-07-05628638.18641.5762200277,8251.6450.4552.348
2019-07-03630.98633.52633.52619.6900207,5031.6450.4462.311
2019-07-02616626.98631.55613.5700354,6121.6420.4432.307
2019-07-01627.19619.31637612.3800410,0991.6480.4532.285
2019-06-28613.12611.77613.12603.3300274,7651.6550.4652.279
2019-06-27608.83610.67614.4608.1200498,9681.660.4562.303
2019-06-26625.32609.22625.32605.5600462,1571.6550.4512.35
2019-06-25623.43614.54624.9960900327,2481.6530.4582.388
2019-06-24633.88621.8636.28619.1300334,3891.6530.4622.376
2019-06-21635.92630.65644.71625.3200320,6991.6530.472.382
2019-06-20659.36636.44671.08619.1500581,7841.6520.4762.428
2019-06-19623.42641.39643.97616.1900375,8491.6580.4812.45
2019-06-18626.72622.75632.09621.6800422,9481.6570.4712.441
2019-06-17620.93618.85623.37612.5500440,8201.6590.4722.441
2019-06-14632.87616635.04609.4900602,9531.6590.4762.461
2019-06-13630635.59635.71616.8300484,7411.6570.4932.506
2019-06-12608.33623.41633.11608.3300609,4231.6580.4782.486
2019-06-11628.06613.3634608.5900427,1001.6580.472.448
2019-06-10625.89616.46632.63613.0300539,8281.6570.4652.438
2019-06-07582604.4961858200667,0901.6560.4572.434
2019-06-06569.14581.69587.37567.200549,0761.6530.452.384
2019-06-05564.22569.15569.81546.9900659,2791.6520.4392.358
2019-06-04568551.71577.69544.44001,124,9991.6490.4292.369
2019-06-03567.59568.77589.82564.7400660,5621.6790.4542.415
2019-05-31566.56570.52576.71560.8900490,1851.6790.462.44
2019-05-30576.62578.29590575.9400393,7911.680.4572.441
2019-05-29595573.61597.41568.7900876,9241.680.4582.387
2019-05-28596600.58611.96595.500512,8791.6720.4732.56
2019-05-24584.44592.55595.6858400505,6211.6750.4622.506
2019-05-23563.11580.67582.7356300406,8271.6760.4452.48
2019-05-22565.85569.49589563.0300653,5101.6860.4312.452
2019-05-21578.34572.95580567.5100366,4811.6860.4322.525
2019-05-20572.99574.09577.6656500510,4911.6890.4452.539
2019-05-17585.01574.57589.89573.6300522,5881.6840.4562.478
2019-05-16573.57595.73596.7573.5700680,5281.6780.4722.521
2019-05-15558.24572.93582.2558.2400536,8411.6730.462.462
2019-05-14551.24562.69565546.9600546,7951.6720.4472.425
2019-05-13540.02543.03549.68539.1600664,4631.6640.4432.366
2019-05-10542.7557.84558.67536.700520,6391.6680.4412.406
2019-05-09529.48542.64551.37520.8700526,7631.6670.4252.404
2019-05-08536.29536.06553.7535.7400498,6361.6690.4272.412
2019-05-07557.91539.41562.62535.1500675,0731.6690.4322.408
2019-05-06565.58567.69580562.3400603,9501.660.452.478
2019-05-03541.85578.94589.52529.19002,139,4871.6580.4592.448
2019-05-02484.35482.35491.98478.7800450,0451.6210.3732.164
2019-05-01487.78484.73493.04483.7200309,2941.6190.3822.168
2019-04-30491.57484.14495.42482.3300402,8731.6220.3742.104
2019-04-29489.67494.16494.85481.600417,9361.6220.3842.224
2019-04-26491.19489.52495485.3500416,0821.6220.3842.219
2019-04-25486.03487.57491.51460001,223,8991.6230.3782.218
2019-04-24503.34486.01504.95475.1400777,5821.6230.3762.178
2019-04-23480.55500500.36480.5500661,7661.6240.382.271
2019-04-22490.8490.77495.0348800429,7621.6230.3832.262
2019-04-18490.24492493.59477.0300598,3921.6220.3732.277
2019-04-17499.32498.38503.46486.6900502,3001.6230.3882.277
2019-04-16515.05501.96518.02498.0700465,3371.6230.3942.317
2019-04-15503.03513.68516.39503.0300496,4071.6230.4122.365
2019-04-12505.46504.52509.09503.3200295,7001.6290.4182.289
2019-04-11507503.73510.27499.1800375,4841.6310.4262.307
2019-04-10507.12514.34516.91504.7100319,0001.630.4382.309
2019-04-09500.74505.18510500.7400226,0001.6290.4282.216
2019-04-08503.84506.5506.84496.6200210,9001.6280.4272.332
2019-04-05511.7502.85511.7498.4400391,2241.6290.4282.347
2019-04-04508.55501.48508.79490.8600671,3351.6290.4292.258
2019-04-03522.55508.58527.09507.7600775,0401.630.432.218
2019-04-02517.02509.99521.26508.3200551,9911.6320.4412.185
2019-04-01516.28518.11525.54514.9500648,0341.6320.4522.206
2019-03-29503.11507.73511.49498.1400389,5001.630.4432.193
2019-03-28497.16497.15504.16488.5200553,0431.6310.4452.146
2019-03-27490.01484.94498.63479.1300634,6201.630.4442.137
2019-03-26497.32493.9501.17490.5800479,6371.6290.4542.148
2019-03-25497.2491.3501.03489.8300375,4761.6330.4452.193
2019-03-22499.28497.37503.54489.3700702,9771.6320.4552.21
2019-03-21496.25504.48506.32494.2800463,4891.6380.452.2
2019-03-20484.86497.95500.59482.8400731,1481.6390.4462.191
2019-03-19483.3482.36491.77479.0200687,5381.6410.4282.127
2019-03-18490484.97493.9947900885,7221.6410.432.1
2019-03-15486.31488.73495482.04001,120,6781.6420.4292.121
2019-03-14503.36493.79506.8491.76001,062,0001.6440.4352.165
2019-03-13489.6507.93514.82488.01003,285,3291.640.452.223
2019-03-12481.49483.48484.43472.28001,488,5021.6350.4392.101
2019-03-11455.23481.11483.75450.85001,142,3841.6360.4462.085
2019-03-08436.45449.59450.15436.4500588,3841.6210.421.992
2019-03-07460451.15462447.01001,317,1631.6210.4281.983
2019-03-06466.6461.53469.08457.1600448,1401.620.4451.99
2019-03-05469.71467.77478.6461.9600705,4351.620.4491.975
2019-03-04455.88463.8465449.7700724,6581.620.4471.968
2019-03-01461.75451.64474.84446.99001,408,2501.6190.4321.983
2019-02-28444.18458.79462.07443.45001,136,4511.6120.4741.98
2019-02-27408446.68452.43405.01002,615,3001.6170.4312.097
2019-02-26372369.49374.92362.5100781,1581.6160.3211.814
2019-02-25375.23375.09382.7537400548,3431.6190.3491.91
2019-02-22367.17374.06374.31366.2600304,7341.6180.3481.879
2019-02-21367364.98368.88358.0700427,1401.6080.3291.843
2019-02-20367.35368.34372.48363.1700399,1671.6070.3411.825
2019-02-19362.61367.21370.89361.3900488,8541.6060.3461.825
2019-02-15364.19363.1365.56360.0100243,3001.6050.3451.793
2019-02-14357359.84364.3535600373,5631.6120.3571.752
2019-02-13365.03360.57367.86357.5400228,2071.6120.3611.745
2019-02-12354.38364367.61351.5100527,2111.6040.3851.804
2019-02-11350350.83355.11346.9900559,9031.5990.3861.714
2019-02-08351.19347.82353.27338.9500908,1001.5990.3811.707
2019-02-07354.58358.2361.5345.3900332,2001.6080.3791.745
2019-02-06360.37358.92365.75352.9600501,5001.6250.3471.768
2019-02-05370.28363.25374.97362.3100451,1001.6240.3581.796
2019-02-04361.85368.08369.03354.3900358,4001.6250.3611.845
2019-02-01365.73364.66366.8935900495,4001.6250.3561.821
2019-01-31361.7364368.27356.0600733,8001.6250.361.749
2019-01-30352.13362.02366.34351.300575,4001.6130.3561.734
2019-01-29354.7351.23357346.400453,1001.610.3451.726
2019-01-28338.12355356.42335.2800468,6001.610.3471.691
2019-01-25344.33342.88347.51339.0900469,7001.6080.311.679
2019-01-24331.07339.15339.8433000456,3001.6030.3151.666
2019-01-23334.79328.88337.06322.8200420,5001.6040.3071.54
2019-01-22340.99330.86342.38324.1200622,2001.6050.3151.468
2019-01-18347.07350.66353.97341.1200475,9001.5910.3431.569
2019-01-17341.26342.23346.29335.1100388,1001.590.3391.535
2019-01-16340344.92349.61336.4700643,6001.6140.3151.512
2019-01-15341.19350.1350.99341.1900513,2001.620.3341.671
2019-01-14340.7339.77346.5733700400,7001.6180.321.631
2019-01-11337.49344.95348.46333.8600431,9001.6240.3491.697
2019-01-10336.09339.59343.9933100620,2001.6240.3291.605
2019-01-09333.1339.96347.79330.5500590,2001.6250.331.616
2019-01-08334.17328.49334.99317.7400500,9001.6250.3091.552
2019-01-07315.73328.94330.89315.7300467,7001.6290.3121.559
2019-01-04301.67315.33317.97301.0100606,6001.6250.2941.464
2019-01-03295.08296.59300.5289.1400564,4001.6250.2761.344
2019-01-02285.61298.01298.87282.8800349,0001.6390.2681.358
2018-12-31295292.85298.32285.1100390,3001.6390.2621.276
2018-12-28291.89292.09299.81282.4400736,2001.6390.2641.284
2018-12-27274.17289.1290.29272.6100579,3001.6390.261.281
2018-12-26261.23281.81283.91260.42001,031,4001.6370.2561.228
2018-12-24281.92257.52284.44257.52001,005,4001.6240.2451.112
2018-12-21308.1286.56315.64285.58001,423,6001.5860.271.266
2018-12-20311.52306.4319.02304.100489,5001.5710.2911.419
2018-12-19312.78312.39330.85309.300747,8001.5710.291.446
2018-12-18312.9310.83320.16307.4200454,8001.580.2781.427
2018-12-17324.79310.49324.87309.7400535,1001.5680.2631.406
2018-12-14329326.52337.33324.1300497,4001.5610.281.499
2018-12-13360.1333.51361333.3300721,5001.5650.2821.547
2018-12-12359.65361.36366.12354.9300487,8001.5660.3151.617
2018-12-11361355.24364.94351.6800591,7001.5660.3141.572
2018-12-10345.02353.52357.53342.4900446,9001.5680.3051.541
2018-12-07349.5346.56357.91341.6500390,0001.5670.2991.537
2018-12-06344.02350.56350.89340.2600600,8001.580.2861.556
2018-12-04369354.85373.92351.0600718,8001.5690.2851.572
2018-12-03360.91369.51374.8435900788,9001.5790.2781.653
2018-11-30359.34351.97362.03351.7100915,4001.570.2641.546
2018-11-29343.52357.99359.3834200616,4001.5750.2791.524
2018-11-28335345.78346.02326.8600658,5001.5790.2561.475
2018-11-27320.32331.72332.01314.2100391,1001.5760.2461.405
2018-11-26316.79322.18323.68314.1200644,2001.5740.2411.36
2018-11-23314.08309.82321.16308.5300480,0001.5690.2291.33
2018-11-21319319321.99312.5200692,0001.5650.2541.329
2018-11-20327.33313.79332.3312.03001,136,8001.5650.2491.368
2018-11-19341.16335.39343.94333.2600519,8001.550.271.458
2018-11-16336.39344.61347.59331.8100450,4001.5420.2681.465
2018-11-15336.96340.77344.61331.5500624,7001.5410.2681.41
2018-11-14339336.86341329.300614,8001.5390.2661.408
2018-11-13323.71327.94330.57321.4600396,4001.5460.2451.389
2018-11-12325.69322328.35318.4100596,3001.5390.2471.382
2018-11-09326.93325.69328.93318.4400427,9001.5460.2431.348
2018-11-08347.51331.47348.43327.5800568,3001.5460.2511.369
2018-11-07340349.56349.91329.5300549,2001.540.2781.411
2018-11-06352.76336.19356.36335.2400593,3001.5370.2811.315
2018-11-05353.59357.62360.49350.7400386,5001.5440.3561.255
2018-11-02348354.39368.84346.37001,361,4001.5410.371.222
2018-11-01330.89341.65343.45320.0600845,9001.5490.3571.179
2018-10-31315.07324.5329.51315001,042,3001.5450.3491.112
2018-10-30286.68310.41312.8285.100868,6001.5340.3521.062
2018-10-29300.98287.34304.5281.300956,2001.5160.3160.927
2018-10-26295.71295.37302.88287.2800725,1001.5070.3190.962
2018-10-25296.17297.59302.229100601,8001.5150.3020.939
2018-10-24306.76291.4309.45291.0700490,8001.5190.3060.918
2018-10-23303.02306.86309.38295.600505,6001.5150.3150.996
2018-10-22305.99313.56318.14301.9500580,9001.5110.3250.995
2018-10-19300.92301.87312.14298.7800418,4001.5170.30.932
2018-10-18313.18298.76317.2529700499,1001.5170.2960.927
2018-10-17307.91313.37319.03304.6900536,9001.5080.3161.031
2018-10-16297.2308.6309.3296.01001,242,2001.5090.3171.031
2018-10-15303.28294.75303.28291.51001,291,4001.5050.3130.995
2018-10-12311.94303.42314.21295.4001,350,7001.5050.3131.047
2018-10-11314.72304.86320.75298.0700945,0001.510.3311.045
2018-10-10336.39319.07338.71314.5300835,2001.5030.3351.107
2018-10-09337.47340.06341.5333.8700495,6001.4920.3471.244
2018-10-08348.94339.5351.41327.51001,110,1001.4880.3391.221


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC