São Paulo - Delayed Quote BRL

Meta Platforms, Inc. (M1TA34.SA)

Compare
132.85
+4.62
+(3.60%)
At close: January 15 at 6:11:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20250.000.000.00132.85132.85-
Jan 14, 2025131.60131.60127.03128.23128.23172,930
Jan 13, 2025133.57133.57130.65132.00132.00164,235
Jan 10, 2025131.78137.17130.10133.87133.87198,884
Jan 9, 2025132.02134.00132.02133.00133.0029,195
Jan 8, 2025134.27135.88132.08132.11132.11103,732
Jan 7, 2025136.20137.54131.37134.72134.72266,838
Jan 6, 2025133.05137.92132.00137.92137.9287,239
Jan 3, 2025132.80133.75131.17131.73131.73113,667
Jan 2, 2025131.50134.00129.64131.48131.4842,546
Dec 30, 2024131.01132.77129.15131.50131.50144,745
Dec 27, 2024133.00133.53130.56132.17132.1743,621
Dec 26, 2024132.75134.25131.98133.35133.3557,591
Dec 23, 2024128.86132.90128.86132.20132.2069,543
Dec 20, 2024128.07131.15125.00127.95127.95107,118
Dec 19, 2024135.81136.90130.92131.20131.20162,834
Dec 18, 2024136.53139.10134.12134.12134.12130,550
Dec 17, 2024136.68139.44134.50135.06135.06101,679
Dec 16, 2024134.71137.55133.81137.44137.44119,362
Dec 13, 2024 0.08 Dividend
Dec 13, 2024135.62136.02132.76133.14133.14103,321
Dec 12, 2024132.96136.76132.28135.69135.6163,205
Dec 11, 2024134.61137.75133.72134.95134.8777,843
Dec 10, 2024133.50135.00132.33134.61134.5338,634
Dec 9, 2024135.00135.32131.37132.63132.5582,354
Dec 6, 2024131.57136.39130.15135.74135.66137,591
Dec 5, 2024132.00132.27130.09130.26130.1975,008
Dec 4, 2024132.59133.64130.53132.80132.7292,262
Dec 3, 2024128.75132.94128.60132.94132.86122,631
Dec 2, 2024123.90129.04123.82128.75128.68121,065
Nov 29, 2024123.47124.35121.44122.46122.39175,033
Nov 28, 2024121.79122.60120.57122.60122.5339,196
Nov 27, 2024119.40121.00117.83121.00120.9387,209
Nov 26, 2024117.13119.68117.01119.40119.3347,857
Nov 25, 2024116.25118.38115.43116.79116.7272,970
Nov 22, 2024116.29117.26115.00115.54115.4768,419
Nov 21, 2024117.52118.71113.93116.60116.5382,650
Nov 19, 2024113.44115.67112.80115.65115.5872,578
Nov 18, 2024114.50115.02113.05113.43113.37220,497
Nov 14, 2024121.29121.29118.33120.00119.9358,894
Nov 13, 2024119.86121.70118.98120.42120.35130,451
Nov 12, 2024119.95123.50119.35120.38120.3163,611
Nov 11, 2024122.21122.70119.50119.52119.4544,966
Nov 8, 2024121.83122.03120.26120.97120.9060,997
Nov 7, 2024116.50120.99115.50120.88120.81176,953
Nov 6, 2024117.95118.20113.95115.34115.27256,554
Nov 5, 2024116.21118.31116.00117.28117.2197,386
Nov 4, 2024117.00117.13115.31115.55115.48210,920
Nov 1, 2024117.93119.65116.60119.26119.19132,141
Oct 31, 2024119.57121.74116.31117.26117.19196,950
Oct 30, 2024124.94125.10118.87118.87118.80448,541
Oct 29, 2024118.71123.43117.61123.43123.36117,233
Oct 28, 2024118.00118.95117.02118.09118.02103,105
Oct 25, 2024116.46118.09116.45117.61117.5469,210
Oct 24, 2024115.50116.06114.42115.13115.0660,857
Oct 23, 2024118.68119.32114.40115.29115.22169,331
Oct 22, 2024117.00118.93116.10118.53118.4646,918
Oct 21, 2024117.80118.20116.01116.90116.83124,444
Oct 18, 2024117.38118.20116.95117.55117.48129,530
Oct 17, 2024117.70118.50116.54116.95116.88120,586
Oct 16, 2024118.50118.89115.83116.40116.3386,051
Oct 15, 2024118.68119.29117.24118.50118.4340,832
Oct 14, 2024119.63120.24117.74117.74117.67112,641
Oct 11, 2024117.30118.99116.85118.46118.39146,396
Oct 10, 2024117.36117.93116.32116.73116.66105,424
Oct 9, 2024117.72118.55116.00118.08118.01173,095
Oct 8, 2024116.59117.68116.04117.68117.61166,499
Oct 7, 2024115.77117.72114.60114.82114.75147,697
Oct 4, 2024115.50116.43113.54116.43116.36166,224
Oct 3, 2024111.73114.30111.23114.30114.23207,742
Oct 2, 2024111.85112.05110.55111.78111.72129,109
Oct 1, 2024112.07113.75111.34112.28112.22130,848
Sep 30, 2024110.01111.95109.85111.65111.59183,860
Sep 27, 2024110.65110.85109.50109.82109.76118,714
Sep 26, 2024112.28112.30109.05110.75110.6981,856
Sep 25, 2024109.90112.69109.67111.54111.4865,950
Sep 24, 2024110.63110.63107.92110.10110.04163,758
Sep 23, 2024112.95113.70111.17111.41111.3583,386
Sep 20, 2024108.90111.18108.69110.45110.3971,600
Sep 19, 2024106.94109.02105.83108.54108.48231,075
Sep 18, 2024105.43105.72104.32105.19105.1361,796
Sep 17, 2024105.41106.37104.12105.08105.0268,969
Sep 16, 2024103.50105.00101.76104.65104.5982,775
Sep 13, 2024 0.07 Dividend
Sep 13, 2024104.26106.00103.15103.50103.4462,236
Sep 12, 2024103.69105.86103.61105.41105.2851,186
Sep 11, 2024101.75103.17100.15103.17103.04131,681
Sep 10, 2024101.99102.88100.62101.91101.7936,437
Sep 9, 2024101.75102.63100.33100.43100.3140,427
Sep 6, 2024103.01103.4999.33100.14100.0266,981
Sep 5, 2024102.80104.57101.76102.75102.63109,142
Sep 4, 2024102.20104.00101.67103.73103.6097,242
Sep 3, 2024102.97105.35102.55102.83102.71134,011
Sep 2, 2024104.67105.99102.88102.88102.7542,542
Aug 30, 2024105.32106.20103.71104.67104.54115,601
Aug 29, 2024103.80106.29103.65104.08103.9593,132
Aug 28, 2024102.50102.99101.50102.29102.1758,355
Aug 27, 2024102.11102.91101.15101.83101.71119,170
Aug 26, 2024102.80103.75101.05102.11101.9972,248
Aug 23, 2024106.68107.05103.01103.44103.31196,365
Aug 22, 2024106.13107.87105.13106.24106.1194,006
Aug 21, 2024103.31105.53102.90104.70104.5776,229
Aug 20, 2024102.46103.91102.46103.31103.18129,935
Aug 19, 2024102.68103.33101.10102.04101.92116,559
Aug 16, 2024103.33103.90102.75103.20103.07145,151
Aug 15, 2024103.67105.58103.17104.96104.83189,231
Aug 14, 2024102.42104.00101.89102.78102.66262,414
Aug 13, 2024101.50103.92101.50102.57102.4575,551
Aug 12, 2024101.05101.60100.21101.10100.9868,819
Aug 9, 202499.24101.7598.95101.75101.6388,610
Aug 8, 2024100.25101.5099.80101.18101.0693,944
Aug 7, 2024100.43102.1497.8397.8597.73142,772
Aug 6, 202496.99101.3196.5199.8099.68383,581
Aug 5, 202493.0099.3592.4197.3197.19301,292
Aug 2, 202499.96102.5397.3298.5498.42246,592
Aug 1, 2024104.83106.39100.70101.40101.28487,520
Jul 31, 202494.5099.9794.2599.9799.85178,183
Jul 30, 202494.0595.2190.0990.0989.98267,663
Jul 29, 202494.2895.6093.5293.6293.5142,884
Jul 26, 202492.2395.0092.2393.9293.8192,907
Jul 25, 202493.7594.0289.4091.3091.19195,741
Jul 24, 202495.4896.0093.2393.4993.38158,416
Jul 23, 202497.5598.6197.0397.2297.10110,778
Jul 22, 202496.3097.7595.9096.8296.7072,084
Jul 19, 202494.6996.4094.0695.4995.3766,041
Jul 18, 202492.8095.5092.0095.0094.88372,839
Jul 17, 202493.8993.8989.8990.2990.18468,218
Jul 16, 202496.7097.4594.2695.1395.0182,639
Jul 15, 202497.4598.5995.8596.4496.32117,197
Jul 12, 202497.4398.8996.2296.6096.48203,341
Jul 11, 2024103.33103.4398.8899.9299.80110,763
Jul 10, 2024102.60104.13101.72103.42103.2956,763
Jul 9, 2024103.51104.50102.16102.28102.1686,179
Jul 8, 2024106.00106.57102.97103.45103.32189,827
Jul 5, 2024100.54105.50100.14105.50105.37122,742
Jul 4, 2024100.24100.7199.66100.71100.5914,309
Jul 3, 2024102.70102.70100.80101.11100.9950,943
Jul 2, 2024101.18103.86100.85102.94102.8159,383
Jul 1, 2024101.17101.9198.37101.83101.7192,432
Jun 28, 2024102.37103.75100.67100.67100.55139,810
Jun 27, 2024101.18103.17101.04102.30102.18151,073
Jun 26, 202499.95101.1099.47101.10100.9869,648
Jun 25, 202496.2899.5095.9699.5099.38134,914
Jun 24, 202496.3997.5995.0295.9295.80106,844
Jun 21, 202497.5397.7595.6196.4196.2981,866
Jun 20, 202496.8198.3196.4797.7297.6068,205
Jun 19, 202497.0097.9596.4596.5596.4332,491
Jun 18, 202498.1898.1895.6596.9296.80180,973
Jun 17, 202496.6098.9495.6998.1298.00105,566
Jun 14, 202495.9097.2993.8596.5596.4391,283
Jun 13, 2024 0.07 Dividend
Jun 13, 202498.2399.1796.2696.4096.2875,562
Jun 12, 202498.2098.7896.7298.0397.84175,316
Jun 11, 202495.7197.1995.3097.1997.0050,533
Jun 10, 202494.0896.4094.0896.4096.2286,835
Jun 7, 202492.9994.2092.4593.8993.7166,805
Jun 6, 202493.0094.5692.1892.6792.4962,450
Jun 5, 202490.8793.9590.8193.7593.57203,826
Jun 4, 202489.3590.5789.0090.3090.13141,522
Jun 3, 202487.3089.7087.3089.1688.99107,716
May 31, 202487.3287.5485.1087.3087.1393,481
May 29, 202488.4089.0687.9688.4088.2348,567
May 28, 202487.5288.5087.2688.5088.33162,079
May 27, 202488.0589.7087.7989.4989.3242,874
May 24, 202485.7588.3085.7588.0587.88135,564
May 23, 202487.0187.1985.0585.7385.57196,189
May 22, 202485.6087.0885.5986.1986.02108,754
May 21, 202485.2485.6284.4784.8384.6779,805
May 20, 202485.8386.5785.3085.6285.46182,054
May 17, 202486.4086.4485.5585.8585.6978,777
May 16, 202487.5187.5886.5686.9786.80139,273
May 15, 202487.0088.5786.6988.4088.23117,311
May 14, 202485.6986.5784.3986.5186.34177,332
May 13, 202487.0187.0184.8485.9085.74113,316
May 10, 202487.9987.9986.3387.6687.4989,018
May 9, 202486.4587.7486.4487.1486.9765,597
May 8, 202484.6786.4084.4286.0585.88135,413
May 7, 202484.3885.3583.4484.6784.5148,433
May 6, 202482.5484.4282.1884.2184.0589,338
May 3, 202480.6082.2880.2481.7681.6094,305
May 2, 202480.7081.0479.0080.6880.53160,272
Apr 30, 202478.7781.4178.7679.8679.71138,646
Apr 29, 202479.8880.3378.3078.7878.63175,317
Apr 26, 202481.6481.6779.0780.6780.52195,625
Apr 25, 202477.0482.2776.7281.6781.51746,542
Apr 24, 202493.5693.8080.5080.5080.35268,836
Apr 23, 202490.3291.6390.2091.0890.91108,563
Apr 22, 202490.6991.5087.8689.1488.97290,641
Apr 19, 202494.9095.0888.3089.1488.97281,323
Apr 18, 202493.0896.1692.9993.9693.7873,428
Apr 17, 202494.2294.4891.5692.3892.2080,844
Apr 16, 202493.0794.7893.0794.2294.0498,973
Apr 15, 202495.3395.8892.1792.3392.15111,688
Apr 12, 202493.8895.1193.2293.8193.63112,652
Apr 11, 202494.3095.1693.9295.0894.9079,772
Apr 10, 202492.1994.5991.4294.2494.0671,078
Apr 9, 202493.5093.8790.7092.4792.29206,422
Apr 8, 202495.6095.9993.2693.5293.3474,569
Apr 5, 202492.7195.9092.7195.4095.22100,249
Apr 4, 202492.8094.8692.2192.4992.31159,408
Apr 3, 202490.2091.9290.1991.0390.8695,857
Apr 2, 202487.8889.8387.4089.7589.58232,971
Apr 1, 202487.6889.5986.8088.5588.38249,875
Mar 28, 202488.0188.3986.6286.8086.63173,273
Mar 27, 202488.7489.2386.9987.9687.7991,576
Mar 26, 202489.5190.8788.3988.3988.2228,362
Mar 25, 202490.3090.4988.9289.5089.3356,044
Mar 22, 202490.4791.0489.8390.8090.6343,488
Mar 21, 202490.8091.7189.8890.0489.8799,461
Mar 20, 202489.3090.2785.8889.9989.8266,122
Mar 19, 202488.7589.1286.8089.1088.9334,099
Mar 18, 202487.3489.5286.9389.5289.35145,521
Mar 15, 202487.9387.9985.9486.2186.04188,324
Mar 14, 202488.1089.0087.1187.5287.35115,098
Mar 13, 202488.9189.0487.4487.9787.8071,882
Mar 12, 202487.3689.3086.4788.9088.73130,750
Mar 11, 202488.9888.9884.5585.8885.72154,836
Mar 8, 202490.7493.0988.9289.9089.73156,453
Mar 7, 202488.1791.6088.0290.7490.5789,431
Mar 6, 202487.3889.0987.2889.0988.92142,511
Mar 5, 202487.8587.8586.2087.2087.0394,464
Mar 4, 202489.0089.6487.7288.2088.03225,063
Mar 1, 202486.9989.2186.6088.7088.53397,140
Feb 29, 202486.1787.3085.8686.9986.8288,510
Feb 28, 202485.7987.0085.3885.8085.6462,787
Feb 27, 202485.8486.1784.8585.8085.6492,268
Feb 26, 202486.2586.5685.5285.8585.6942,358
Feb 23, 202486.2588.1086.0486.6486.47108,696
Feb 22, 202484.0786.7084.0786.0985.92139,869
Feb 21, 2024 0.06 Dividend
Feb 21, 202482.7082.7081.3782.4682.30114,247
Feb 20, 202483.0783.6182.1083.0082.7875,812
Feb 19, 202483.7584.7083.0283.1982.9742,124
Feb 16, 202485.9085.9083.2083.7583.53175,658
Feb 15, 202484.0986.8283.7885.9285.6986,083
Feb 14, 202482.7684.0882.5783.8083.5861,800
Feb 9, 202484.1284.2482.7583.0782.8574,343
Feb 8, 202483.0084.0082.7683.2383.01138,538
Feb 7, 202480.6883.4480.6883.0082.78110,302
Feb 6, 202481.9282.9380.3680.5180.3064,502
Feb 5, 202484.3584.5581.5181.5181.29209,638
Feb 2, 202481.4086.2280.0983.9283.70472,213
Feb 1, 202469.8277.0369.0677.0376.82127,113
Jan 31, 202469.2570.1768.4069.2269.0496,935
Jan 30, 202471.0572.2370.4870.4870.29136,070
Jan 29, 202469.3271.1869.1471.0570.86247,376
Jan 26, 202469.1869.6268.5369.2469.06139,812
Jan 25, 202468.7169.4467.9669.1869.0074,022
Jan 24, 202468.0869.6468.0869.0568.87119,838
Jan 23, 202467.8069.0967.5768.0767.8983,920
Jan 22, 202468.0069.0067.8067.8067.62246,013
Jan 19, 202466.5067.6666.4667.6167.43226,709
Jan 18, 202465.0466.5865.0466.3666.18103,500
Jan 17, 202464.2565.0463.4065.0464.8740,595
Jan 16, 202465.0965.6464.6564.8364.66108,123
Jan 15, 202465.1665.8564.9965.6465.4639,271

Related Tickers

GOGL34.SA Alphabet Inc.
97.80
+2.64%
 
YSP.BE Spacefy Inc
0.0210
0.00%
 
P2IN34.SA Pinterest, Inc.
30.85
+0.82%
 
3843.T FreeBit Co., Ltd.
1,283.00
-1.91%
 
READ.ST Readly International AB (publ)
14.45
+0.70%
 
7KM.F Sealand Capital Galaxy Limited
0.1500
+115.83%
 
0RIH.IL Alphabet Inc.
193.80
+1.65%
 
B1C.HM Baidu Inc
78.10
+0.26%
 
ABEA.MU Alphabet Inc
189.10
+0.99%
 
1TY.DE Prosus N.V.
34.72
+2.54%