Mercado abrirá em 4 h 2 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
114,12-8,31 (-6,79%)
No fechamento: 04:00PM EST
114,06 -0,06 (-0,05%)
Pós-fechamento: 07:59PM EST
Período:
07 de dez. de 2021 - 07 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
07 de dez. de 2022------
06 de dez. de 2022119,91120,55113,74114,12114,1243.645.300
05 de dez. de 2022121,75124,67121,35122,43122,4335.474.900
02 de dez. de 2022117,83124,04117,61123,49123,4939.875.100
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 2022113,80114,32110,62112,05112,0533.340.900
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 2022109,23114,90108,81113,02113,0259.836.400
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 202290,3591,3988,0990,7990,7955.577.500
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
28 de out. de 202299,58100,8597,5199,2099,2095.928.300
27 de out. de 202297,98102,5096,3897,9497,94232.316.600
26 de out. de 2022131,68135,55128,53129,82129,8282.791.500
25 de out. de 2022130,88138,35130,59137,51137,5138.433.200
24 de out. de 2022127,25133,48124,57129,72129,7263.563.400
21 de out. de 2022126,31130,12125,44130,01130,0146.348.600
20 de out. de 2022132,93136,77131,31131,53131,5326.356.300
19 de out. de 2022132,89137,00132,22133,23133,2330.691.000
18 de out. de 2022137,09137,84131,40132,80132,8025.445.000
17 de out. de 2022130,30134,79130,18134,04134,0429.612.200
14 de out. de 2022131,00131,79126,52126,76126,7623.559.400
13 de out. de 2022123,53131,14122,53130,29130,2934.325.700
12 de out. de 2022128,32129,67126,25127,50127,5034.605.200
11 de out. de 2022131,62132,66126,99128,54128,5438.481.400
10 de out. de 2022133,55136,11131,87133,79133,7924.024.000
07 de out. de 2022136,76138,29132,44133,45133,4533.214.800
06 de out. de 2022137,72141,45136,60139,07139,0736.231.100
05 de out. de 2022138,24140,21134,78138,98138,9827.979.300
04 de out. de 2022140,49142,39139,34140,28140,2834.670.700
03 de out. de 2022137,14139,62136,10138,61138,6127.723.100
30 de set. de 2022136,05140,99135,50135,68135,6833.166.400
29 de set. de 2022139,36139,84135,20136,41136,4138.985.400
28 de set. de 2022134,62142,03134,27141,61141,6132.658.500
27 de set. de 2022137,92139,42134,12134,40134,4030.826.500
26 de set. de 2022140,12142,24136,19136,37136,3730.497.000
23 de set. de 2022141,42142,62138,89140,41140,4131.710.700
22 de set. de 2022141,55144,58140,87142,82142,8234.418.500
21 de set. de 2022146,39149,60142,00142,12142,1238.338.600
20 de set. de 2022145,78148,84145,22146,09146,0923.217.400
19 de set. de 2022145,24148,58145,10148,02148,0222.169.500
16 de set. de 2022148,05148,58144,29146,29146,2940.122.800
15 de set. de 2022149,80154,20148,70149,55149,5534.606.300
14 de set. de 2022153,33153,54149,05151,47151,4743.064.200
13 de set. de 2022161,54161,63152,67153,13153,1344.444.100
12 de set. de 2022167,39171,39167,28168,96168,9623.220.400
09 de set. de 2022163,25169,54163,02169,15169,1522.086.800
08 de set. de 2022158,71162,23157,74162,06162,0622.530.800
07 de set. de 2022157,76160,96156,81160,39160,3916.831.200
06 de set. de 2022160,10161,69157,69158,54158,5419.339.800
02 de set. de 2022167,45167,93159,22160,32160,3222.634.200
01 de set. de 2022163,58167,36160,35165,36165,3630.145.700
31 de ago. de 2022167,07167,84162,14162,93162,9340.953.000
30 de ago. de 2022160,35161,66155,91157,16157,1619.567.900
29 de ago. de 2022160,66163,05159,01159,17159,1720.052.700
26 de ago. de 2022168,48170,92161,67161,78161,7824.023.600
25 de ago. de 2022165,18168,88164,02168,78168,7815.550.500
24 de ago. de 2022160,60165,46159,77163,26163,2620.891.500
23 de ago. de 2022162,48165,05160,70161,11161,1118.111.800
22 de ago. de 2022165,49165,49162,26163,05163,0519.499.700
19 de ago. de 2022170,20172,32167,05167,96167,9626.240.800
18 de ago. de 2022174,34175,76171,86174,66174,6618.844.500
17 de ago. de 2022176,76178,14174,17174,85174,8520.118.100
16 de ago. de 2022179,44180,99177,04179,47179,4721.156.700
15 de ago. de 2022178,96181,44178,20180,89180,8915.878.700
12 de ago. de 2022180,81181,46178,91180,50180,5021.274.000
11 de ago. de 2022179,71183,10176,37177,49177,4924.079.100
10 de ago. de 2022175,99180,48173,95178,34178,3430.262.100
09 de ago. de 2022168,95169,53166,60168,53168,5318.655.100
08 de ago. de 2022168,00177,51167,13170,25170,2527.299.100
05 de ago. de 2022166,99171,61165,80167,11167,1125.832.700
04 de ago. de 2022168,30172,15166,80170,57170,5723.938.200
03 de ago. de 2022162,69169,54161,57168,80168,8031.721.900
02 de ago. de 2022158,31162,24158,01160,19160,1927.374.500
01 de ago. de 2022157,25165,19155,23159,93159,9340.596.700
29 de jul. de 2022157,69160,14155,17159,10159,1042.065.400
28 de jul. de 2022161,06161,51154,85160,72160,7273.214.300
27 de jul. de 2022162,59170,87162,02169,58169,5843.846.600
26 de jul. de 2022165,94166,00157,95159,15159,1528.468.400
25 de jul. de 2022169,00170,57164,81166,65166,6526.166.300
22 de jul. de 2022173,07175,60168,41169,27169,2742.583.900
21 de jul. de 2022180,63183,85178,87183,17183,1727.195.800
20 de jul. de 2022177,49183,60176,70183,09183,0924.784.300
19 de jul. de 2022170,37176,49169,51175,78175,7825.933.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...