Meta Platforms, Inc. (M1TA34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:10PM BRT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 86.40 | 86.44 | 85.55 | 85.85 | 85.85 | 78,766 |
| 16 May 2024 | 87.51 | 87.58 | 86.56 | 86.97 | 86.97 | 139,273 |
| 15 May 2024 | 87.00 | 88.57 | 86.69 | 88.40 | 88.40 | 117,311 |
| 14 May 2024 | 85.69 | 86.57 | 84.39 | 86.51 | 86.51 | 177,332 |
| 13 May 2024 | 87.01 | 87.01 | 84.84 | 85.90 | 85.90 | 113,316 |
| 10 May 2024 | 87.99 | 87.99 | 86.33 | 87.66 | 87.66 | 89,018 |
| 09 May 2024 | 86.45 | 87.74 | 86.44 | 87.14 | 87.14 | 65,597 |
| 08 May 2024 | 84.67 | 86.40 | 84.42 | 86.05 | 86.05 | 135,413 |
| 07 May 2024 | 84.38 | 85.35 | 83.44 | 84.67 | 84.67 | 48,433 |
| 06 May 2024 | 82.54 | 84.42 | 82.18 | 84.21 | 84.21 | 89,338 |
| 03 May 2024 | 80.60 | 82.28 | 80.24 | 81.76 | 81.76 | 94,305 |
| 02 May 2024 | 80.70 | 81.04 | 79.00 | 80.68 | 80.68 | 160,272 |
| 30 Apr 2024 | 78.77 | 81.41 | 78.76 | 79.86 | 79.86 | 138,646 |
| 29 Apr 2024 | 79.88 | 80.33 | 78.30 | 78.78 | 78.78 | 175,317 |
| 26 Apr 2024 | 81.64 | 81.67 | 79.07 | 80.67 | 80.67 | 195,625 |
| 25 Apr 2024 | 77.04 | 82.27 | 76.72 | 81.67 | 81.67 | 746,542 |
| 24 Apr 2024 | 93.56 | 93.80 | 80.50 | 80.50 | 80.50 | 268,836 |
| 23 Apr 2024 | 90.32 | 91.63 | 90.20 | 91.08 | 91.08 | 108,563 |
| 22 Apr 2024 | 90.69 | 91.50 | 87.86 | 89.14 | 89.14 | 290,641 |
| 19 Apr 2024 | 94.90 | 95.08 | 88.30 | 89.14 | 89.14 | 281,323 |
| 18 Apr 2024 | 93.08 | 96.16 | 92.99 | 93.96 | 93.96 | 73,428 |
| 17 Apr 2024 | 94.22 | 94.48 | 91.56 | 92.38 | 92.38 | 80,844 |
| 16 Apr 2024 | 93.07 | 94.78 | 93.07 | 94.22 | 94.22 | 98,973 |
| 15 Apr 2024 | 95.33 | 95.88 | 92.17 | 92.33 | 92.33 | 111,688 |
| 12 Apr 2024 | 93.88 | 95.11 | 93.22 | 93.81 | 93.81 | 112,652 |
| 11 Apr 2024 | 94.30 | 95.16 | 93.92 | 95.08 | 95.08 | 79,772 |
| 10 Apr 2024 | 92.19 | 94.59 | 91.42 | 94.24 | 94.24 | 71,078 |
| 09 Apr 2024 | 93.50 | 93.87 | 90.70 | 92.47 | 92.47 | 206,422 |
| 08 Apr 2024 | 95.60 | 95.99 | 93.26 | 93.52 | 93.52 | 74,569 |
| 05 Apr 2024 | 92.71 | 95.90 | 92.71 | 95.40 | 95.40 | 100,249 |
| 04 Apr 2024 | 92.80 | 94.86 | 92.21 | 92.49 | 92.49 | 159,408 |
| 03 Apr 2024 | 90.20 | 91.92 | 90.19 | 91.03 | 91.03 | 95,857 |
| 02 Apr 2024 | 87.88 | 89.83 | 87.40 | 89.75 | 89.75 | 232,971 |
| 01 Apr 2024 | 87.68 | 89.59 | 86.80 | 88.55 | 88.55 | 249,875 |
| 28 Mar 2024 | 88.01 | 88.39 | 86.62 | 86.80 | 86.80 | 173,273 |
| 27 Mar 2024 | 88.74 | 89.23 | 86.99 | 87.96 | 87.96 | 91,576 |
| 26 Mar 2024 | 89.51 | 90.87 | 88.39 | 88.39 | 88.39 | 28,362 |
| 25 Mar 2024 | 90.30 | 90.49 | 88.92 | 89.50 | 89.50 | 56,044 |
| 22 Mar 2024 | 90.47 | 91.04 | 89.83 | 90.80 | 90.80 | 43,488 |
| 21 Mar 2024 | 90.80 | 91.71 | 89.88 | 90.04 | 90.04 | 99,461 |
| 20 Mar 2024 | 89.30 | 90.27 | 85.88 | 89.99 | 89.99 | 66,122 |
| 19 Mar 2024 | 88.75 | 89.12 | 86.80 | 89.10 | 89.10 | 34,099 |
| 18 Mar 2024 | 87.34 | 89.52 | 86.93 | 89.52 | 89.52 | 145,521 |
| 15 Mar 2024 | 87.93 | 87.99 | 85.94 | 86.21 | 86.21 | 188,324 |
| 14 Mar 2024 | 88.10 | 89.00 | 87.11 | 87.52 | 87.52 | 115,098 |
| 13 Mar 2024 | 88.91 | 89.04 | 87.44 | 87.97 | 87.97 | 71,882 |
| 12 Mar 2024 | 87.36 | 89.30 | 86.47 | 88.90 | 88.90 | 130,750 |
| 11 Mar 2024 | 88.98 | 88.98 | 84.55 | 85.88 | 85.88 | 154,836 |
| 08 Mar 2024 | 90.74 | 93.09 | 88.92 | 89.90 | 89.90 | 156,453 |
| 07 Mar 2024 | 88.17 | 91.60 | 88.02 | 90.74 | 90.74 | 89,431 |
| 06 Mar 2024 | 87.38 | 89.09 | 87.28 | 89.09 | 89.09 | 142,511 |
| 05 Mar 2024 | 87.85 | 87.85 | 86.20 | 87.20 | 87.20 | 94,464 |
| 04 Mar 2024 | 89.00 | 89.64 | 87.72 | 88.20 | 88.20 | 225,063 |
| 01 Mar 2024 | 86.99 | 89.21 | 86.60 | 88.70 | 88.70 | 397,140 |
| 29 Feb 2024 | 86.17 | 87.30 | 85.86 | 86.99 | 86.99 | 88,510 |
| 28 Feb 2024 | 85.79 | 87.00 | 85.38 | 85.80 | 85.80 | 62,787 |
| 27 Feb 2024 | 85.84 | 86.17 | 84.85 | 85.80 | 85.80 | 92,268 |
| 26 Feb 2024 | 86.25 | 86.56 | 85.52 | 85.85 | 85.85 | 42,358 |
| 23 Feb 2024 | 86.25 | 88.10 | 86.04 | 86.64 | 86.64 | 108,696 |
| 22 Feb 2024 | 84.07 | 86.70 | 84.07 | 86.09 | 86.09 | 139,869 |
| 21 Feb 2024 | 82.70 | 82.70 | 81.37 | 82.46 | 82.46 | 114,247 |
| 21 Feb 2024 | 0.061839 Dividend | |||||
| 20 Feb 2024 | 83.07 | 83.61 | 82.10 | 83.00 | 82.94 | 75,812 |
| 19 Feb 2024 | 83.75 | 84.70 | 83.02 | 83.19 | 83.13 | 42,124 |
| 16 Feb 2024 | 85.90 | 85.90 | 83.20 | 83.75 | 83.69 | 175,658 |
| 15 Feb 2024 | 84.09 | 86.82 | 83.78 | 85.92 | 85.86 | 86,083 |
| 14 Feb 2024 | 82.76 | 84.08 | 82.57 | 83.80 | 83.74 | 61,800 |
| 09 Feb 2024 | 84.12 | 84.24 | 82.75 | 83.07 | 83.01 | 74,343 |
| 08 Feb 2024 | 83.00 | 84.00 | 82.76 | 83.23 | 83.17 | 138,538 |
| 07 Feb 2024 | 80.68 | 83.44 | 80.68 | 83.00 | 82.94 | 110,302 |
| 06 Feb 2024 | 81.92 | 82.93 | 80.36 | 80.51 | 80.45 | 64,502 |
| 05 Feb 2024 | 84.35 | 84.55 | 81.51 | 81.51 | 81.45 | 209,638 |
| 02 Feb 2024 | 81.40 | 86.22 | 80.09 | 83.92 | 83.86 | 472,213 |
| 01 Feb 2024 | 69.82 | 77.03 | 69.06 | 77.03 | 76.97 | 127,113 |
| 31 Jan 2024 | 69.25 | 70.17 | 68.40 | 69.22 | 69.17 | 96,935 |
| 30 Jan 2024 | 71.05 | 72.23 | 70.48 | 70.48 | 70.43 | 136,070 |
| 29 Jan 2024 | 69.32 | 71.18 | 69.14 | 71.05 | 71.00 | 247,376 |
| 26 Jan 2024 | 69.18 | 69.62 | 68.53 | 69.24 | 69.19 | 139,812 |
| 25 Jan 2024 | 68.71 | 69.44 | 67.96 | 69.18 | 69.13 | 74,022 |
| 24 Jan 2024 | 68.08 | 69.64 | 68.08 | 69.05 | 69.00 | 119,838 |
| 23 Jan 2024 | 67.80 | 69.09 | 67.57 | 68.07 | 68.02 | 83,920 |
| 22 Jan 2024 | 68.00 | 69.00 | 67.80 | 67.80 | 67.75 | 246,013 |
| 19 Jan 2024 | 66.50 | 67.66 | 66.46 | 67.61 | 67.56 | 226,709 |
| 18 Jan 2024 | 65.04 | 66.58 | 65.04 | 66.36 | 66.31 | 103,500 |
| 17 Jan 2024 | 64.25 | 65.04 | 63.40 | 65.04 | 64.99 | 40,595 |
| 16 Jan 2024 | 65.09 | 65.64 | 64.65 | 64.83 | 64.78 | 108,123 |
| 15 Jan 2024 | 65.16 | 65.85 | 64.99 | 65.64 | 65.59 | 39,271 |
| 12 Jan 2024 | 63.80 | 65.25 | 63.74 | 65.16 | 65.11 | 44,917 |
| 11 Jan 2024 | 64.65 | 65.10 | 63.25 | 63.83 | 63.78 | 50,371 |
| 10 Jan 2024 | 62.79 | 65.17 | 62.46 | 64.65 | 64.60 | 76,639 |
| 09 Jan 2024 | 62.78 | 63.09 | 62.01 | 62.79 | 62.74 | 57,327 |
| 08 Jan 2024 | 61.50 | 62.78 | 61.36 | 62.78 | 62.73 | 87,473 |
| 05 Jan 2024 | 60.81 | 61.49 | 60.30 | 61.27 | 61.22 | 65,349 |
| 04 Jan 2024 | 60.50 | 61.08 | 60.40 | 60.60 | 60.55 | 234,752 |
| 03 Jan 2024 | 60.27 | 61.09 | 60.11 | 60.65 | 60.60 | 35,591 |
| 02 Jan 2024 | 61.58 | 61.69 | 59.60 | 60.49 | 60.44 | 72,546 |
| 28 Dec 2023 | 62.10 | 62.86 | 61.75 | 61.75 | 61.70 | 114,792 |
| 27 Dec 2023 | 60.01 | 61.92 | 59.98 | 61.49 | 61.44 | 27,442 |
| 26 Dec 2023 | 61.30 | 61.59 | 60.89 | 61.15 | 61.10 | 39,879 |
| 22 Dec 2023 | 61.49 | 62.05 | 60.96 | 61.50 | 61.45 | 135,289 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.