Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
498,12-14,58 (-2,84%)
No fechamento: 04:00PM EDT
499,16 +0,29 (+0,06%)
Pós-fechamento: 07:59PM EDT
Período:
14 de jul. de 2023 - 14 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
12 de jul. de 2024497,76508,09494,23498,87498,8719.712.200
11 de jul. de 2024530,89535,46508,37512,70512,7016.458.300
10 de jul. de 2024530,79538,88528,36534,69534,6910.983.300
09 de jul. de 2024533,75537,48528,19530,00530,008.753.200
08 de jul. de 2024542,35542,81526,65529,32529,3214.917.500
05 de jul. de 2024511,60540,87511,60539,91539,9121.354.100
03 de jul. de 2024506,37511,28506,02509,96509,966.005.600
02 de jul. de 2024500,76510,50499,45509,50509,507.739.500
01 de jul. de 2024504,95506,58493,17504,68504,6810.328.200
28 de jun. de 2024517,15521,88503,84504,22504,2215.855.100
27 de jun. de 2024514,25522,88513,90519,56519,5610.121.200
26 de jun. de 2024506,65513,81504,68513,12513,128.882.300
25 de jun. de 2024497,05510,71495,50510,60510,6012.109.800
24 de jun. de 2024499,20507,80494,29498,91498,9113.525.300
21 de jun. de 2024503,45503,45492,39494,78494,7823.130.700
20 de jun. de 2024502,00503,67496,77501,70501,7011.801.200
18 de jun. de 2024504,56506,00495,02499,49499,4913.060.400
17 de jun. de 2024501,67510,75496,01506,63506,6311.266.600
14 de jun. de 2024502,65507,15500,75504,16504,1610.243.300
14 de jun. de 20240.5 Dividendo
13 de jun. de 2024505,71509,36501,36504,10503,609.954.600
12 de jun. de 2024513,99514,01504,47508,84508,3411.983.200
11 de jun. de 2024500,16507,60498,27507,47506,979.673.700
10 de jun. de 2024493,86502,66493,41502,60502,1011.236.900
07 de jun. de 2024495,91498,91490,17492,96492,479.380.700
06 de jun. de 2024492,98502,82490,89493,76493,2710.667.300
05 de jun. de 2024484,45496,65483,91495,06494,5715.690.500
04 de jun. de 2024477,00478,89473,23476,99476,527.088.700
03 de jun. de 2024470,86479,60468,24477,49477,0211.279.400
31 de mai. de 2024465,80469,12454,46466,83466,3716.919.800
30 de mai. de 2024471,67471,73464,71467,05466,5910.735.200
29 de mai. de 2024474,66479,85473,70474,36473,899.226.200
28 de mai. de 2024476,58480,86474,84479,92479,4410.175.800
24 de mai. de 2024467,62479,85466,30478,22477,7512.012.300
23 de mai. de 2024472,88474,36461,54465,78465,3211.747.900
22 de mai. de 2024467,87473,72465,65467,78467,3210.078.600
21 de mai. de 2024467,12470,70462,27464,63464,1711.742.200
20 de mai. de 2024469,95473,20467,04468,84468,3711.745.100
17 de mai. de 2024470,83472,80468,42471,91471,4410.807.300
16 de mai. de 2024475,00477,69472,75473,23472,7616.608.200
15 de mai. de 2024474,98482,50471,20481,54481,0613.100.500
14 de mai. de 2024463,37472,54460,08471,85471,3810.478.600
13 de mai. de 2024472,75473,35462,85468,01467,5514.668.800
10 de mai. de 2024477,09477,50469,60476,20475,7310.750.000
09 de mai. de 2024470,00476,08467,63475,42474,959.437.700
08 de mai. de 2024463,50475,58463,00472,60472,1311.683.900
07 de mai. de 2024466,29471,53461,31468,24467,7813.406.800
06 de mai. de 2024455,58466,16453,34465,68465,2215.094.600
03 de mai. de 2024445,93454,17443,85451,96451,5116.489.100
02 de mai. de 2024438,84443,96432,28441,68441,2415.221.300
01 de mai. de 2024428,60449,96427,11439,19438,7520.344.900
30 de abr. de 2024431,05439,62429,72430,17429,7418.429.500
29 de abr. de 2024439,56439,76428,56432,62432,1921.502.600
26 de abr. de 2024441,46446,44431,96443,29442,8532.691.400
25 de abr. de 2024421,40445,77414,50441,38440,9482.890.700
24 de abr. de 2024508,06510,00484,58493,50493,0137.772.700
23 de abr. de 2024491,25498,76488,97496,10495,6115.079.200
22 de abr. de 2024489,72492,01473,40481,73481,2517.271.100
19 de abr. de 2024502,80502,80475,73481,07480,5925.111.000
18 de abr. de 2024499,82512,21499,04501,80501,3014.808.700
17 de abr. de 2024503,10503,16487,14494,17493,6812.193.700
16 de abr. de 2024498,11504,77497,11499,76499,269.847.900
15 de abr. de 2024516,72518,53497,28500,23499,7313.512.900
12 de abr. de 2024517,75520,19509,33511,90511,3911.944.900
11 de abr. de 2024521,11523,86517,29523,16522,6410.369.500
10 de abr. de 2024509,29522,56505,80519,83519,3111.418.500
09 de abr. de 2024522,23525,87506,74516,90516,3910.881.400
08 de abr. de 2024529,28531,49518,89519,25518,7313.260.600
05 de abr. de 2024516,86530,70514,41527,34526,8219.242.000
04 de abr. de 2024516,42530,00510,58510,92510,4126.476.300
03 de abr. de 2024498,93507,24498,75506,74506,2412.099.200
02 de abr. de 2024485,10497,53484,65497,37496,8811.081.000
01 de abr. de 2024487,20497,43481,78491,35490,869.247.000
28 de mar. de 2024492,84492,89485,15485,58485,1015.212.800
27 de mar. de 2024499,30499,89488,07493,86493,379.989.700
26 de mar. de 2024505,13510,00495,21495,89495,4011.205.400
25 de mar. de 2024505,79507,22500,24503,02502,528.380.600
22 de mar. de 2024507,00509,97504,34509,58509,078.117.000
21 de mar. de 2024514,71515,04506,01507,76507,269.712.500
20 de mar. de 2024499,50508,20495,17505,52505,0211.711.100
19 de mar. de 2024488,17496,63481,28496,24495,7510.903.100
18 de mar. de 2024491,91497,42486,81496,98496,4911.755.300
15 de mar. de 2024489,01491,83481,30484,10483,6229.141.700
14 de mar. de 2024500,26501,35488,16491,83491,3412.620.000
13 de mar. de 2024495,39500,98491,03495,57495,0812.090.700
12 de mar. de 2024493,26502,31484,73499,75499,2515.448.200
11 de mar. de 2024497,01497,32476,00483,59483,1120.428.300
08 de mar. de 2024514,19523,57499,35505,95505,4518.575.200
07 de mar. de 2024503,28519,85501,38512,19511,6818.586.400
06 de mar. de 2024497,63502,97494,29496,09495,6011.757.900
05 de mar. de 2024495,00495,58487,89490,22489,7315.325.300
04 de mar. de 2024503,00504,42496,42498,19497,7012.324.100
01 de mar. de 2024492,11504,25491,85502,30501,8016.273.600
29 de fev. de 2024488,44491,70482,61490,13489,6417.732.000
28 de fev. de 2024485,00491,05482,75484,02483,5412.715.500
27 de fev. de 2024479,98487,27479,92487,05486,5710.809.600
26 de fev. de 2024483,47486,14480,60481,74481,2612.101.400
23 de fev. de 2024488,05494,36482,35484,03483,5518.374.300
22 de fev. de 2024480,24489,99476,06486,13485,6521.625.800
21 de fev. de 2024466,50469,00461,79468,03467,5712.977.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...