Mercado fechado

Meta Platforms, Inc. (FB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
304,23-6,16 (-1,98%)
A partir de 03:15PM EST. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de dez. de 2021313,73313,75299,51304,23304,2321.478.346
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
30 de ago. de 2021372,56381,49370,52380,66380,6613.547.300
27 de ago. de 2021365,10373,74364,08372,63372,6311.214.200
26 de ago. de 2021368,38369,44364,13364,38364,387.888.700
25 de ago. de 2021365,60370,86365,40368,39368,399.684.500
24 de ago. de 2021363,66367,96361,84365,51365,519.235.100
23 de ago. de 2021359,44365,69359,10363,35363,3510.942.000
20 de ago. de 2021354,60359,99353,31359,37359,378.693.500
19 de ago. de 2021351,35357,57351,00355,12355,1212.004.500
18 de ago. de 2021356,25359,86355,15355,45355,4510.042.400
17 de ago. de 2021362,98364,67355,07358,45358,4512.328.700
16 de ago. de 2021362,52366,95357,38366,56366,5611.222.100
13 de ago. de 2021362,97364,66361,48363,18363,187.192.500
12 de ago. de 2021358,45363,00357,11362,65362,657.170.700
11 de ago. de 2021362,10362,36357,81359,96359,968.400.300
10 de ago. de 2021361,83364,10359,04361,13361,137.469.900
09 de ago. de 2021363,76365,78360,75361,61361,617.798.900
06 de ago. de 2021361,40365,15361,40363,51363,518.918.100
05 de ago. de 2021359,64363,90356,90362,97362,9710.247.200
04 de ago. de 2021352,42360,48351,51358,92358,9214.180.600
03 de ago. de 2021352,73353,77347,70351,24351,2412.406.100
02 de ago. de 2021358,10359,40350,74351,95351,9513.180.400
30 de jul. de 2021354,00360,73352,94356,30356,3015.966.700
29 de jul. de 2021361,00365,52356,74358,32358,3233.413.200
28 de jul. de 2021374,56377,55366,93373,28373,2829.676.900
27 de jul. de 2021371,91373,15364,55367,81367,8115.705.400
26 de jul. de 2021369,58374,44368,22372,46372,4614.925.200
23 de jul. de 2021360,91375,33357,19369,79369,7933.694.300
22 de jul. de 2021346,68351,54345,21351,19351,1912.385.400
21 de jul. de 2021341,50346,52341,25346,23346,239.279.700
20 de jul. de 2021338,80343,45334,50341,66341,6611.024.300
19 de jul. de 2021337,57339,79334,54336,95336,9514.372.300
16 de jul. de 2021344,91345,99340,14341,16341,1611.026.100
15 de jul. de 2021349,23349,23340,22344,46344,4614.781.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...