Mercado fechado

Meta Platforms, Inc. (FB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
193,54+2,25 (+1,18%)
No fechamento: 04:00PM EDT
193,81 +0,27 (+0,14%)
Pós-fechamento: 07:59PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
20 de mai. de 2022194,97197,91187,87193,54193,5431.437.700
19 de mai. de 2022191,20195,29189,60191,29191,2924.446.900
18 de mai. de 2022200,00201,00191,63192,24192,2423.960.000
17 de mai. de 2022202,12205,46198,36202,62202,6224.872.700
16 de mai. de 2022197,05205,37195,93200,04200,0427.112.600
13 de mai. de 2022192,58199,89191,28198,62198,6224.523.500
12 de mai. de 2022187,06198,05184,78191,24191,2438.262.200
11 de mai. de 2022196,33200,67188,27188,74188,7431.153.400
10 de mai. de 2022199,51202,96194,19197,65197,6534.452.500
09 de mai. de 2022199,84202,57195,58196,21196,2136.303.200
06 de mai. de 2022207,34209,38201,02203,77203,7734.733.600
05 de mai. de 2022218,74220,17206,16208,28208,2841.129.200
04 de mai. de 2022210,65224,30206,96223,41223,4141.375.900
03 de mai. de 2022210,45214,90208,09212,03212,0341.556.300
02 de mai. de 2022201,17211,88200,99211,13211,1349.915.300
29 de abr. de 2022204,46212,48199,90200,47200,4749.137.200
28 de abr. de 2022202,92208,53192,90205,73205,73100.890.600
27 de abr. de 2022174,43181,21169,00174,95174,9571.062.900
26 de abr. de 2022186,63187,19179,50180,95180,9531.747.400
25 de abr. de 2022182,73187,18181,66186,99186,9929.281.100
22 de abr. de 2022190,37192,72183,27184,11184,1136.426.800
21 de abr. de 2022201,60202,97185,58188,07188,0749.954.100
20 de abr. de 2022213,61214,16198,92200,42200,4243.036.500
19 de abr. de 2022210,52218,43209,00217,31217,3120.089.900
18 de abr. de 2022210,00213,38208,30210,77210,7716.580.800
14 de abr. de 2022214,89214,99210,00210,18210,1818.379.500
13 de abr. de 2022211,82216,61211,33214,99214,9919.231.800
12 de abr. de 2022220,24222,03213,13214,14214,1420.128.800
11 de abr. de 2022218,42220,61215,22216,46216,4620.516.600
08 de abr. de 2022222,38225,13220,03222,33222,3318.375.700
07 de abr. de 2022223,93225,52218,56222,95222,9521.037.200
06 de abr. de 2022226,91228,99221,41223,30223,3028.995.100
05 de abr. de 2022234,08236,86231,02231,84231,8429.727.200
04 de abr. de 2022225,98234,35225,86233,89233,8928.054.800
01 de abr. de 2022224,55227,28222,70224,85224,8519.544.800
31 de mar. de 2022228,45228,49222,26222,36222,3624.192.300
30 de mar. de 2022228,91231,15226,71227,85227,8525.588.000
29 de mar. de 2022226,07230,89225,29229,86229,8631.417.900
28 de mar. de 2022222,13224,04219,54223,59223,5926.224.100
25 de mar. de 2022220,51225,50218,89221,82221,8240.039.000
24 de mar. de 2022215,00220,67214,79219,57219,5731.502.300
23 de mar. de 2022213,33216,80212,16213,46213,4623.717.300
22 de mar. de 2022211,37219,46210,18216,65216,6531.998.800
21 de mar. de 2022214,50214,71207,63211,49211,4930.142.300
18 de mar. de 2022206,70216,80206,00216,49216,4952.128.000
17 de mar. de 2022201,70208,04201,11207,84207,8429.499.700
16 de mar. de 2022194,70203,73194,52203,63203,6340.640.300
15 de mar. de 2022190,80192,28185,91192,03192,0331.721.700
14 de mar. de 2022187,03192,29185,82186,63186,6331.010.500
11 de mar. de 2022192,64193,56186,67187,61187,6134.694.500
10 de mar. de 2022194,84196,28191,07195,21195,2124.853.000
09 de mar. de 2022195,74199,10193,92198,50198,5031.894.700
08 de mar. de 2022187,85196,70186,11190,29190,2937.508.100
07 de mar. de 2022200,79200,89187,28187,47187,4738.560.600
04 de mar. de 2022202,37205,89198,79200,06200,0632.130.900
03 de mar. de 2022209,02209,08201,42202,97202,9727.263.500
02 de mar. de 2022204,78209,15202,02208,11208,1129.452.100
01 de mar. de 2022209,87211,75202,22203,49203,4927.094.900
28 de fev. de 2022207,68213,15206,83211,03211,0334.239.800
25 de fev. de 2022204,94211,32203,18210,48210,4837.627.600
24 de fev. de 2022191,06208,35190,22207,60207,6049.957.200
23 de fev. de 2022204,16206,94198,05198,45198,4544.481.400
22 de fev. de 2022202,34207,48200,06202,08202,0839.852.400
18 de fev. de 2022209,39210,75205,18206,16206,1637.128.400
17 de fev. de 2022214,02217,50207,16207,71207,7138.747.500
16 de fev. de 2022212,41217,46212,36216,54216,5445.817.500
15 de fev. de 2022220,47221,15215,06221,00221,0042.685.500
14 de fev. de 2022219,31221,00214,78217,70217,7038.184.000
11 de fev. de 2022228,46230,42218,77219,55219,5546.156.900
10 de fev. de 2022228,27235,00226,70228,07228,0749.310.400
09 de fev. de 2022224,20233,37222,21232,00232,0086.563.300
08 de fev. de 2022220,85225,77216,15220,18220,1894.729.700
07 de fev. de 2022237,70238,30224,01224,91224,9188.613.800
04 de fev. de 2022234,97242,61230,11237,09237,0989.342.200
03 de fev. de 2022244,65248,00235,75237,76237,76188.119.900
02 de fev. de 2022327,82328,00316,87323,00323,0058.458.300
01 de fev. de 2022314,56319,66312,12319,00319,0018.023.800
31 de jan. de 2022300,68313,79299,32313,26313,2621.579.500
28 de jan. de 2022295,62301,90293,03301,71301,7121.871.600
27 de jan. de 2022297,75301,71294,26294,64294,6421.629.900
26 de jan. de 2022307,01307,51290,85294,63294,6328.348.800
25 de jan. de 2022299,95306,23297,58300,15300,1525.108.500
24 de jan. de 2022297,84309,53289,01308,71308,7138.878.100
21 de jan. de 2022314,81318,31303,04303,17303,1728.710.700
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 2022321,79332,73321,21331,90331,9016.868.500
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 2022332,74337,00328,88331,79331,7914.722.000
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...