Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
206,01+1,73 (+0,85%)
No fechamento: 04:00PM EDT
206,20 +0,19 (+0,09%)
Pós-fechamento: 07:59PM EDT
Período:
25 de mar. de 2022 - 25 de mar. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mar. de 2023205,18207,58203,55206,01206,0127.716.400
23 de mar. de 2023202,84207,88202,15204,28204,2827.389.700
22 de mar. de 2023202,50207,37199,67199,81199,8128.477.800
21 de mar. de 2023203,20203,55197,95202,16202,1631.827.000
20 de mar. de 2023198,48199,36193,64197,81197,8125.186.300
17 de mar. de 2023200,56201,90195,43195,61195,6150.074.800
16 de mar. de 2023198,26205,76196,09204,93204,9350.447.100
15 de mar. de 2023192,95197,78190,84197,75197,7542.123.600
14 de mar. de 2023187,58194,32186,56194,02194,0241.642.600
13 de mar. de 2023177,96183,78174,82180,90180,9024.728.000
10 de mar. de 2023181,01184,77178,80179,51179,5125.547.400
09 de mar. de 2023186,35188,93180,30181,69181,6926.582.800
08 de mar. de 2023182,87185,26181,34184,97184,9719.432.400
07 de mar. de 2023189,00190,36184,01184,51184,5136.701.500
06 de mar. de 2023188,00189,66184,64184,90184,9033.209.400
03 de mar. de 2023178,92186,62177,05185,25185,2545.821.600
02 de mar. de 2023172,38175,01171,43174,53174,5317.352.000
01 de mar. de 2023174,59177,85173,05173,42173,4230.998.400
28 de fev. de 2023171,90177,55171,87174,94174,9446.051.100
27 de fev. de 2023171,88173,12169,06169,54169,5419.277.000
24 de fev. de 2023168,64170,72167,66170,39170,3919.791.300
23 de fev. de 2023172,00173,69169,38172,04172,0420.017.800
22 de fev. de 2023171,07172,76169,69171,12171,1222.433.200
21 de fev. de 2023174,31178,17171,88172,08172,0834.592.600
17 de fev. de 2023170,22173,18169,70172,88172,8824.171.300
16 de fev. de 2023172,75175,85171,79172,44172,4425.827.500
15 de fev. de 2023176,42178,19175,33177,16177,1625.308.900
14 de fev. de 2023177,16181,51175,88179,48179,4824.034.600
13 de fev. de 2023178,22181,00175,82179,43179,4331.463.200
10 de fev. de 2023176,35178,89173,35174,15174,1533.433.600
09 de fev. de 2023186,13186,65177,27177,92177,9237.118.800
08 de fev. de 2023190,00190,83182,92183,43183,4336.139.100
07 de fev. de 2023185,58193,78184,40191,62191,6247.080.700
06 de fev. de 2023186,53190,70185,52186,06186,0642.483.800
03 de fev. de 2023183,47196,77182,89186,53186,5376.809.700
02 de fev. de 2023183,38197,16180,16188,77188,77150.475.700
01 de fev. de 2023148,03153,58147,06153,12153,1255.661.000
31 de jan. de 2023147,95149,88147,52148,97148,9729.842.100
30 de jan. de 2023149,41151,12146,95147,06147,0628.040.100
27 de jan. de 2023148,24153,19147,39151,74151,7435.771.900
26 de jan. de 2023144,40147,51143,30147,30147,3025.482.100
25 de jan. de 2023141,22143,17140,31141,50141,5026.622.000
24 de jan. de 2023141,69145,00141,36143,14143,1421.970.200
23 de jan. de 2023139,29143,76138,66143,27143,2727.470.100
20 de jan. de 2023135,89139,94134,61139,37139,3728.688.600
19 de jan. de 2023132,49137,45132,14136,15136,1528.625.200
18 de jan. de 2023135,81137,25132,80133,02133,0220.215.500
17 de jan. de 2023136,18136,75134,25135,36135,3621.147.600
13 de jan. de 2023134,97137,39134,84136,98136,9822.423.800
12 de jan. de 2023133,44137,68131,76136,71136,7130.757.700
11 de jan. de 2023130,96133,85130,34132,89132,8925.423.000
10 de jan. de 2023127,27133,44127,15132,99132,9928.684.400
09 de jan. de 2023131,16132,95129,28129,47129,4726.649.100
06 de jan. de 2023128,97130,33126,04130,02130,0227.584.500
05 de jan. de 2023126,13128,52124,54126,94126,9425.447.100
04 de jan. de 2023127,38129,05125,85127,37127,3732.397.100
03 de jan. de 2023122,82126,37122,28124,74124,7435.528.500
30 de dez. de 2022118,16120,42117,74120,34120,3419.583.800
29 de dez. de 2022116,40121,03115,77120,26120,2622.366.200
28 de dez. de 2022116,25118,15115,51115,62115,6219.612.500
27 de dez. de 2022117,93118,60116,05116,88116,8821.392.300
23 de dez. de 2022116,03118,18115,54118,04118,0417.796.600
22 de dez. de 2022117,20118,62114,38117,12117,1223.618.100
21 de dez. de 2022116,70120,34115,62119,76119,7620.392.800
20 de dez. de 2022113,26117,33112,46117,09117,0928.742.500
19 de dez. de 2022116,83117,80114,33114,48114,4829.769.900
16 de dez. de 2022120,23123,31118,82119,43119,4367.064.000
15 de dez. de 2022118,33118,63114,01116,15116,1534.531.000
14 de dez. de 2022119,39124,14119,39121,59121,5936.922.000
13 de dez. de 2022122,13123,30118,64120,15120,1544.701.100
12 de dez. de 2022115,18115,72113,14114,71114,7124.747.100
09 de dez. de 2022115,30117,54113,87115,90115,9026.033.400
08 de dez. de 2022116,39117,34114,59115,33115,3330.619.400
07 de dez. de 2022113,76115,88112,88113,93113,9329.461.100
06 de dez. de 2022119,91120,55113,74114,12114,1243.689.200
05 de dez. de 2022121,75124,67121,35122,43122,4335.474.900
02 de dez. de 2022117,83124,04117,61123,49123,4939.950.500
01 de dez. de 2022119,20121,20118,40120,44120,4436.551.400
30 de nov. de 2022109,51118,16109,38118,10118,1043.348.600
29 de nov. de 2022109,54110,94108,54109,46109,4623.899.200
28 de nov. de 2022110,78112,04108,38108,78108,7823.309.400
25 de nov. de 2022111,30112,73111,02111,41111,4112.007.600
23 de nov. de 2022111,72112,67110,73112,24112,2421.343.100
22 de nov. de 2022109,86111,62108,32111,44111,4429.029.000
21 de nov. de 2022111,52112,37109,19109,86109,8624.351.100
18 de nov. de 2022113,80114,32110,62112,05112,0533.357.700
17 de nov. de 2022110,41112,33109,80111,45111,4535.093.800
16 de nov. de 2022114,50116,08112,66113,23113,2333.287.800
15 de nov. de 2022116,07118,74114,41117,08117,0850.670.500
14 de nov. de 2022110,99116,27110,80114,22114,2253.395.000
11 de nov. de 2022109,23114,90108,81113,02113,0259.961.700
10 de nov. de 2022107,12112,75104,61111,87111,8780.671.000
09 de nov. de 2022101,72104,90100,74101,47101,47107.677.300
08 de nov. de 202295,9297,8094,7996,4796,4752.088.300
07 de nov. de 202294,7896,8893,1096,7296,7281.987.300
04 de nov. de 202290,3591,3988,0990,7990,7955.638.100
03 de nov. de 202290,0890,4688,4188,9188,9160.664.000
02 de nov. de 202294,2195,2090,4890,5490,5471.821.100
01 de nov. de 202294,3397,4993,5595,2095,20110.189.600
31 de out. de 202298,2299,3292,6093,1693,16121.361.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...