Mercado fechado

Meta Platforms, Inc. (FB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
303,17-13,39 (-4,23%)
No fechamento: 04:00PM EST
302,43 -0,74 (-0,24%)
Pós-fechamento: 07:59PM EST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan. de 2022314,81318,31303,04303,17303,1728.661.700
20 de jan. de 2022323,90327,82315,98316,56316,5616.925.000
19 de jan. de 2022319,58327,10319,33319,59319,5920.814.700
18 de jan. de 2022323,29324,21317,64318,15318,1522.645.600
14 de jan. de 2022321,79332,73321,21331,90331,9016.853.900
13 de jan. de 2022334,98335,63325,76326,48326,4814.797.100
12 de jan. de 2022335,18336,37330,03333,26333,2614.104.900
11 de jan. de 2022326,78334,63325,28334,37334,3716.226.800
10 de jan. de 2022325,31328,34315,43328,07328,0724.942.400
07 de jan. de 2022332,74337,00328,88331,79331,7914.711.400
06 de jan. de 2022322,82339,17322,72332,46332,4627.962.800
05 de jan. de 2022333,02335,76323,84324,17324,1720.564.500
04 de jan. de 2022339,95343,09331,87336,53336,5315.998.000
03 de jan. de 2022338,30341,08337,19338,54338,5414.537.900
31 de dez. de 2021343,02343,44336,27336,35336,3512.870.500
30 de dez. de 2021344,00347,23343,22344,36344,3610.593.300
29 de dez. de 2021346,91349,69341,64342,94342,9410.747.000
28 de dez. de 2021346,63352,71345,20346,22346,2216.637.600
27 de dez. de 2021338,85347,87338,01346,18346,1817.795.000
23 de dez. de 2021330,10336,67328,36335,24335,2413.987.700
22 de dez. de 2021333,80334,51328,26330,45330,4516.764.600
21 de dez. de 2021326,41336,00323,75334,20334,2016.116.800
20 de dez. de 2021329,78329,90322,53325,45325,4517.901.800
17 de dez. de 2021332,80337,11330,75333,79333,7939.711.700
16 de dez. de 2021338,98344,46333,74334,90334,9022.635.000
15 de dez. de 2021332,49342,11323,98341,66341,6624.681.300
14 de dez. de 2021328,05335,70327,65333,74333,7420.461.000
13 de dez. de 2021330,95341,09329,59334,49334,4922.948.700
10 de dez. de 2021332,56335,03326,37329,75329,7514.520.900
09 de dez. de 2021329,54336,13328,00329,82329,8216.879.200
08 de dez. de 2021325,00332,75323,07330,56330,5619.937.700
07 de dez. de 2021321,57326,54321,00322,81322,8118.794.000
06 de dez. de 2021308,13320,10306,34317,87317,8721.758.300
03 de dez. de 2021313,73313,75299,50306,84306,8427.448.700
02 de dez. de 2021311,40314,60307,20310,39310,3924.396.200
01 de dez. de 2021330,29330,50310,29310,60310,6030.329.600
30 de nov. de 2021335,00335,81323,43324,46324,4625.390.000
29 de nov. de 2021336,89340,67335,31338,03338,0316.650.900
26 de nov. de 2021335,80337,75331,90333,12333,1214.750.700
24 de nov. de 2021336,00341,78332,81341,06341,0613.566.200
23 de nov. de 2021338,93341,40333,50337,25337,2517.225.000
22 de nov. de 2021349,05353,83340,51341,01341,0127.116.800
19 de nov. de 2021342,20352,10339,90345,30345,3026.488.500
18 de nov. de 2021339,72342,46335,30338,69338,6917.487.200
17 de nov. de 2021344,24347,30340,10340,77340,7713.602.800
16 de nov. de 2021343,83346,65340,87342,96342,9618.181.100
15 de nov. de 2021344,34353,65343,20347,56347,5625.076.600
12 de nov. de 2021330,18341,86329,78340,89340,8925.387.200
11 de nov. de 2021329,82332,46327,00327,74327,7412.376.600
10 de nov. de 2021332,49333,19325,51327,64327,6421.872.600
09 de nov. de 2021340,00341,31334,47335,37335,3717.556.700
08 de nov. de 2021344,42344,79338,34338,62338,6218.342.500
05 de nov. de 2021340,31346,79339,64341,13341,1326.852.100
04 de nov. de 2021334,01337,27332,65335,85335,8522.495.300
03 de nov. de 2021327,49332,15323,20331,62331,6220.786.500
02 de nov. de 2021331,38334,79323,80328,08328,0828.353.000
01 de nov. de 2021326,04333,45326,00329,98329,9831.518.900
29 de out. de 2021320,19326,00319,60323,57323,5737.059.400
28 de out. de 2021312,99325,52308,11316,92316,9250.806.800
27 de out. de 2021314,19319,25312,06312,22312,2229.971.800
26 de out. de 2021328,26330,21309,60315,81315,8165.654.000
25 de out. de 2021320,30329,56319,72328,69328,6938.409.000
22 de out. de 2021326,35329,63321,11324,61324,6135.224.500
21 de out. de 2021340,28342,31337,80341,88341,8816.354.400
20 de out. de 2021343,45343,98339,45340,78340,7813.639.500
19 de out. de 2021339,65342,46337,28339,99339,9918.786.300
18 de out. de 2021328,95335,89327,50335,34335,3421.585.000
15 de out. de 2021328,68329,07322,51324,76324,7621.575.100
14 de out. de 2021328,36330,52327,10328,53328,5314.302.200
13 de out. de 2021326,97327,00322,66324,54324,5414.761.500
12 de out. de 2021323,03324,38317,37323,77323,7731.658.700
11 de out. de 2021327,63330,46325,31325,45325,4514.708.200
08 de out. de 2021331,51333,40328,71330,05330,0515.934.300
07 de out. de 2021337,00338,84328,98329,22329,2228.307.500
06 de out. de 2021329,74334,38325,80333,64333,6426.443.000
05 de out. de 2021328,58335,18326,16332,96332,9635.377.900
04 de out. de 2021335,53335,94322,70326,23326,2342.885.000
01 de out. de 2021341,61345,02338,64343,01343,0114.905.300
30 de set. de 2021340,45342,80338,15339,39339,3916.547.100
29 de set. de 2021343,15345,23338,88339,61339,6114.452.200
28 de set. de 2021347,97349,60338,92340,65340,6521.710.300
27 de set. de 2021349,81355,15347,08353,58353,5815.205.800
24 de set. de 2021343,24354,35342,37352,96352,9618.801.900
23 de set. de 2021345,36349,67343,00345,96345,9621.806.300
22 de set. de 2021347,23349,84340,69343,21343,2143.692.900
21 de set. de 2021358,50360,04355,19357,48357,4811.751.900
20 de set. de 2021359,30361,03349,80355,70355,7019.822.800
17 de set. de 2021371,41371,41361,59364,72364,7226.299.000
16 de set. de 2021372,79373,56369,71373,06373,0611.934.200
15 de set. de 2021377,00377,56367,67373,92373,9217.940.300
14 de set. de 2021377,40378,59375,11376,53376,538.711.600
13 de set. de 2021381,68381,75374,35376,51376,5113.026.300
10 de set. de 2021381,36383,79378,26378,69378,6911.537.600
09 de set. de 2021377,64379,83376,57378,00378,009.098.900
08 de set. de 2021380,16380,87374,79377,57377,5711.067.200
07 de set. de 2021375,88382,96373,15382,18382,1810.793.800
03 de set. de 2021374,75377,16373,11376,26376,267.509.600
02 de set. de 2021381,50381,75374,06375,28375,2814.832.900
01 de set. de 2021379,59384,33378,81382,05382,0511.567.200
31 de ago. de 2021379,95382,76378,80379,38379,3812.345.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...