Mercado fechará em 4 h 33 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
485,31-1,74 (-0,36%)
A partir de 10:27AM EST. Mercado aberto.
Período:
28 de fev. de 2023 - 28 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de fev. de 2024485,00491,05485,08485,31485,313.848.602
27 de fev. de 2024479,98487,27479,92487,05487,0510.798.500
26 de fev. de 2024483,47486,14480,60481,74481,7412.101.400
23 de fev. de 2024488,05494,36482,35484,03484,0317.861.100
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
24 de nov. de 2023340,13341,86336,77338,23337,875.467.500
22 de nov. de 2023339,21342,92338,58341,49341,1310.702.700
21 de nov. de 2023338,33339,90335,90336,98336,6212.027.900
20 de nov. de 2023334,89341,87334,19339,97339,6116.960.500
17 de nov. de 2023330,26335,50329,35335,04334,6814.494.400
16 de nov. de 2023329,37334,58326,38334,19333,8418.932.600
15 de nov. de 2023337,93338,40330,02332,71332,3614.531.200
14 de nov. de 2023334,54338,10333,33336,31335,9517.179.400
13 de nov. de 2023326,20332,33325,70329,19328,8416.908.900
10 de nov. de 2023319,94329,10319,46328,77328,4219.096.200
09 de nov. de 2023319,42324,18318,80320,55320,2116.103.100
08 de nov. de 2023318,14321,33314,88319,78319,4413.609.700
07 de nov. de 2023317,06321,00315,12318,82318,4814.055.600
06 de nov. de 2023315,98318,33314,45315,80315,4712.887.700
03 de nov. de 2023312,55315,55311,02314,60314,2716.754.100
02 de nov. de 2023317,30318,82308,33310,87310,5421.631.800
01 de nov. de 2023301,85312,74301,85311,85311,5220.434.600
31 de out. de 2023303,31303,68296,86301,27300,9519.434.200
30 de out. de 2023299,09309,40299,05302,66302,3428.435.100
27 de out. de 2023294,48299,31292,97296,73296,4229.596.300
26 de out. de 2023295,00295,00279,40288,35288,0466.684.100
25 de out. de 2023310,00310,88298,84299,53299,2142.192.500
24 de out. de 2023316,78318,35310,63312,55312,2219.525.500
23 de out. de 2023309,50317,36307,26314,01313,6817.796.800
20 de out. de 2023314,14315,30306,47308,65308,3222.287.400
19 de out. de 2023319,88321,89311,75312,81312,4818.709.200
18 de out. de 2023321,39325,94315,56316,97316,6316.851.000
17 de out. de 2023318,18324,40317,30324,00323,6616.387.800
16 de out. de 2023318,64321,82315,52321,15320,8116.536.100
13 de out. de 2023323,53325,05312,37314,69314,3621.341.000
12 de out. de 2023328,00330,54322,69324,16323,8220.530.500
11 de out. de 2023323,01328,84322,95327,82327,4722.036.300
10 de out. de 2023319,12324,66318,16321,84321,5019.038.000
09 de out. de 2023312,50320,33311,82318,36318,0222.503.700
06 de out. de 2023301,44316,31300,91315,43315,1021.784.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...