Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
501,80+7,63 (+1,54%)
No fechamento: 04:00PM EDT
501,28 -0,52 (-0,10%)
Pós-fechamento: 04:25PM EDT
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 2024499,80512,21499,04501,80501,8014.722.484
17 de abr. de 2024503,10503,16487,14494,17494,1712.193.700
16 de abr. de 2024498,11504,77497,11499,76499,769.847.900
15 de abr. de 2024516,72518,53497,28500,23500,2313.512.900
12 de abr. de 2024517,75520,19509,33511,90511,9011.944.900
11 de abr. de 2024521,11523,86517,29523,16523,1610.369.500
10 de abr. de 2024509,29522,56505,80519,83519,8311.418.500
09 de abr. de 2024522,23525,87506,74516,90516,9010.881.400
08 de abr. de 2024529,28531,49518,89519,25519,2513.260.600
05 de abr. de 2024516,86530,70514,41527,34527,3419.242.000
04 de abr. de 2024516,42530,00510,58510,92510,9226.476.300
03 de abr. de 2024498,93507,24498,75506,74506,7412.099.200
02 de abr. de 2024485,10497,53484,65497,37497,3711.081.000
01 de abr. de 2024487,20497,43481,78491,35491,359.247.000
28 de mar. de 2024492,84492,89485,15485,58485,5815.212.800
27 de mar. de 2024499,30499,89488,07493,86493,869.989.700
26 de mar. de 2024505,13510,00495,21495,89495,8911.205.400
25 de mar. de 2024505,79507,22500,24503,02503,028.380.600
22 de mar. de 2024507,00509,97504,34509,58509,588.117.000
21 de mar. de 2024514,71515,04506,01507,76507,769.712.500
20 de mar. de 2024499,50508,20495,17505,52505,5211.711.100
19 de mar. de 2024488,17496,63481,28496,24496,2410.903.100
18 de mar. de 2024491,91497,42486,81496,98496,9811.755.300
15 de mar. de 2024489,01491,83481,30484,10484,1029.141.700
14 de mar. de 2024500,26501,35488,16491,83491,8312.620.000
13 de mar. de 2024495,39500,98491,03495,57495,5712.090.700
12 de mar. de 2024493,26502,31484,73499,75499,7515.448.200
11 de mar. de 2024497,01497,32476,00483,59483,5920.428.300
08 de mar. de 2024514,19523,57499,35505,95505,9518.575.200
07 de mar. de 2024503,28519,85501,38512,19512,1918.586.400
06 de mar. de 2024497,63502,97494,29496,09496,0911.757.900
05 de mar. de 2024495,00495,58487,89490,22490,2215.325.300
04 de mar. de 2024503,00504,42496,42498,19498,1912.324.100
01 de mar. de 2024492,11504,25491,85502,30502,3016.273.600
29 de fev. de 2024488,44491,70482,61490,13490,1317.732.000
28 de fev. de 2024485,00491,05482,75484,02484,0212.715.500
27 de fev. de 2024479,98487,27479,92487,05487,0510.809.600
26 de fev. de 2024483,47486,14480,60481,74481,7412.101.400
23 de fev. de 2024488,05494,36482,35484,03484,0318.374.300
22 de fev. de 2024480,24489,99476,06486,13486,1321.625.800
21 de fev. de 2024466,50469,00461,79468,03468,0312.977.100
21 de fev. de 20240.5 Dividendo
20 de fev. de 2024469,72476,18466,56471,75471,2518.015.500
16 de fev. de 2024478,11478,96469,21473,32472,8223.306.500
15 de fev. de 2024475,28488,62472,22484,03483,5224.212.300
14 de fev. de 2024467,93474,11466,09473,28472,7816.858.400
13 de fev. de 2024456,87467,89455,09460,12459,6320.916.600
12 de fev. de 2024468,19479,15466,58468,90468,4019.382.000
09 de fev. de 2024472,95473,59467,47468,11467,6118.413.100
08 de fev. de 2024468,32470,59465,03470,00469,5018.815.100
07 de fev. de 2024458,00471,52456,18469,59469,0923.066.000
06 de fev. de 2024464,00467,12453,00454,72454,2421.655.200
05 de fev. de 2024469,88471,90459,22459,41458,9240.832.400
02 de fev. de 2024459,60485,96453,01474,99474,4984.615.500
01 de fev. de 2024393,94400,50393,05394,78394,3629.727.100
31 de jan. de 2024389,00398,00387,10390,14389,7320.180.800
30 de jan. de 2024403,59406,36399,57400,06399,6418.614.700
29 de jan. de 2024394,99402,93393,10401,02400,5918.742.400
26 de jan. de 2024394,35396,79391,59394,14393,7213.163.700
25 de jan. de 2024390,17395,49385,66393,18392,7615.091.100
24 de jan. de 2024390,00396,15387,81390,70390,2915.698.500
23 de jan. de 2024384,62388,38382,08385,20384,7915.506.100
22 de jan. de 2024387,95390,35381,16381,78381,3817.680.500
19 de jan. de 2024379,00384,36377,97383,45383,0421.470.100
18 de jan. de 2024371,49376,85370,95376,13375,7316.354.300
17 de jan. de 2024366,30368,54358,61368,37367,9812.724.800
16 de jan. de 2024373,65375,61367,23367,46367,0715.306.900
12 de jan. de 2024370,16377,06369,54374,49374,0919.295.700
11 de jan. de 2024372,13372,78362,93369,67369,2817.205.400
10 de jan. de 2024360,17372,94359,08370,47370,0822.117.200
09 de jan. de 2024356,40360,64355,36357,43357,0513.463.900
08 de jan. de 2024354,70358,98352,05358,66358,2813.890.200
05 de jan. de 2024346,99353,50346,26351,95351,5813.920.700
04 de jan. de 2024344,50348,15343,40347,12346,7512.099.900
03 de jan. de 2024344,98347,95343,18344,47344,1015.451.100
02 de jan. de 2024351,32353,16340,01346,29345,9219.042.200
29 de dez. de 2023358,99360,00351,82353,96353,5814.980.500
28 de dez. de 2023359,70361,90357,81358,32357,9411.798.800
27 de dez. de 2023356,07359,00355,31357,83357,4513.207.900
26 de dez. de 2023354,99356,98353,45354,83354,459.898.600
22 de dez. de 2023355,58357,20351,22353,39353,0211.764.200
21 de dez. de 2023352,98356,41349,21354,09353,7115.289.600
20 de dez. de 2023348,65354,96347,79349,28348,9116.369.900
19 de dez. de 2023345,58353,60345,12350,36349,9917.729.400
18 de dez. de 2023337,48347,56337,02344,62344,2518.993.900
15 de dez. de 2023331,99338,66331,22334,92334,5730.001.600
14 de dez. de 2023333,85334,70328,64333,17332,8219.607.300
13 de dez. de 2023333,93338,37332,64334,74334,3916.353.300
12 de dez. de 2023324,60334,47324,56334,22333,8718.485.500
11 de dez. de 2023329,40329,89320,00325,28324,9425.802.500
08 de dez. de 2023323,09333,17323,00332,75332,4014.077.500
07 de dez. de 2023317,77328,24317,77326,59326,2415.905.100
06 de dez. de 2023321,93322,25317,04317,45317,1111.294.300
05 de dez. de 2023318,98321,88315,39318,29317,9516.952.100
04 de dez. de 2023317,29320,86313,66320,02319,6819.037.100
01 de dez. de 2023325,48326,86320,76324,82324,4815.264.700
30 de nov. de 2023331,89333,50322,40327,15326,8023.146.400
29 de nov. de 2023339,69339,90330,78332,20331,8516.024.500
28 de nov. de 2023333,40339,38333,40338,99338,6312.637.200
27 de nov. de 2023336,18339,90334,20334,70334,3515.684.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...