Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
180,50+3,01 (+1,70%)
No fechamento: 04:00PM EDT
180,40 -0,10 (-0,06%)
Pós-fechamento: 07:59PM EDT
Período:
14 de ago. de 2021 - 14 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
12 de ago. de 2022180,81181,46178,91180,50180,5021.239.600
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 2022166,99171,61165,80167,11167,1125.816.700
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
18 de jul. de 2022166,75171,69165,64167,23167,2323.574.300
15 de jul. de 2022160,54164,98159,82164,70164,7023.342.800
14 de jul. de 2022161,22162,59157,28158,05158,0523.765.200
13 de jul. de 2022160,16164,98159,61163,49163,4916.555.100
12 de jul. de 2022164,80165,91162,10163,27163,2716.639.700
11 de jul. de 2022167,07167,49161,91162,88162,8821.885.600
08 de jul. de 2022169,98172,40168,15170,88170,8819.249.200
07 de jul. de 2022169,45172,72167,78172,19172,1924.083.400
06 de jul. de 2022168,20171,59165,46169,77169,7723.085.900
05 de jul. de 2022158,14168,25157,02168,19168,1928.618.600
01 de jul. de 2022160,31160,62155,00160,03160,0331.423.900
30 de jun. de 2022162,15165,23158,49161,25161,2535.250.600
29 de jun. de 2022163,57166,33160,32163,94163,9428.595.200
28 de jun. de 2022169,90171,30160,61160,68160,6827.744.500
27 de jun. de 2022171,32171,75168,01169,49169,4929.174.600
24 de jun. de 2022161,73170,25161,30170,16170,1668.736.000
23 de jun. de 2022156,27159,75154,25158,75158,7540.499.200
22 de jun. de 2022158,38160,79155,44155,85155,8547.267.800
21 de jun. de 2022165,93167,76155,97157,05157,0550.724.900
17 de jun. de 2022161,68165,90159,90163,74163,7431.374.200
16 de jun. de 2022163,72165,08159,61160,87160,8726.944.100
15 de jun. de 2022167,20172,16163,98169,35169,3530.008.300
14 de jun. de 2022166,03166,75161,36163,73163,7327.244.300
13 de jun. de 2022170,59172,58164,03164,26164,2631.749.300
10 de jun. de 2022183,04183,10175,02175,57175,5727.450.800
09 de jun. de 2022194,28199,45183,68184,00184,0023.501.600
08 de jun. de 2022194,67202,03194,41196,64196,6422.267.200
07 de jun. de 2022191,93196,53191,49195,65195,6518.828.700
06 de jun. de 2022193,99196,92188,40194,25194,2530.574.200
03 de jun. de 2022195,98196,61189,78190,78190,7819.465.000
02 de jun. de 2022188,45200,94187,73198,86198,8631.951.600
01 de jun. de 2022196,51199,53185,00188,64188,6436.623.500
31 de mai. de 2022194,89197,60192,01193,64193,6426.131.100
27 de mai. de 2022191,36195,33189,80195,13195,1322.562.700
26 de mai. de 2022182,88192,83182,26191,63191,6323.056.500
25 de mai. de 2022180,40185,45179,32183,83183,8328.030.200
24 de mai. de 2022180,55183,68176,11181,28181,2850.406.300
23 de mai. de 2022195,19196,99191,24196,23196,2325.059.200
20 de mai. de 2022194,97197,91187,87193,54193,5431.465.600
19 de mai. de 2022191,20195,29189,60191,29191,2924.446.900
18 de mai. de 2022200,00201,00191,63192,24192,2423.960.000
17 de mai. de 2022202,12205,46198,36202,62202,6224.872.700
16 de mai. de 2022197,05205,37195,93200,04200,0427.112.600
13 de mai. de 2022192,58199,89191,28198,62198,6224.549.800
12 de mai. de 2022187,06198,05184,78191,24191,2438.262.200
11 de mai. de 2022196,33200,67188,27188,74188,7431.153.400
10 de mai. de 2022199,51202,96194,19197,65197,6534.452.500
09 de mai. de 2022199,84202,57195,58196,21196,2136.303.200
06 de mai. de 2022207,34209,38201,02203,77203,7734.747.200
05 de mai. de 2022218,74220,17206,16208,28208,2841.129.200
04 de mai. de 2022210,65224,30206,96223,41223,4141.375.900
03 de mai. de 2022210,45214,90208,09212,03212,0341.556.300
02 de mai. de 2022201,17211,88200,99211,13211,1349.915.300
29 de abr. de 2022204,46212,48199,90200,47200,4749.193.400
28 de abr. de 2022202,92208,53192,90205,73205,73100.890.600
27 de abr. de 2022174,43181,21169,00174,95174,9571.062.900
26 de abr. de 2022186,63187,19179,50180,95180,9531.747.400
25 de abr. de 2022182,73187,18181,66186,99186,9929.281.100
22 de abr. de 2022190,37192,72183,27184,11184,1136.426.800
21 de abr. de 2022201,60202,97185,58188,07188,0749.954.100
20 de abr. de 2022213,61214,16198,92200,42200,4243.036.500
19 de abr. de 2022210,52218,43209,00217,31217,3120.089.900
18 de abr. de 2022210,00213,38208,30210,77210,7716.580.800
14 de abr. de 2022214,89214,99210,00210,18210,1818.379.500
13 de abr. de 2022211,82216,61211,33214,99214,9919.231.800
12 de abr. de 2022220,24222,03213,13214,14214,1420.128.800
11 de abr. de 2022218,42220,61215,22216,46216,4620.516.600
08 de abr. de 2022222,38225,13220,03222,33222,3318.375.700
07 de abr. de 2022223,93225,52218,56222,95222,9521.037.200
06 de abr. de 2022226,91228,99221,41223,30223,3028.995.100
05 de abr. de 2022234,08236,86231,02231,84231,8429.727.200
04 de abr. de 2022225,98234,35225,86233,89233,8928.054.800
01 de abr. de 2022224,55227,28222,70224,85224,8519.544.800
31 de mar. de 2022228,45228,49222,26222,36222,3624.192.300
30 de mar. de 2022228,91231,15226,71227,85227,8525.588.000
29 de mar. de 2022226,07230,89225,29229,86229,8631.417.900
28 de mar. de 2022222,13224,04219,54223,59223,5926.224.100
25 de mar. de 2022220,51225,50218,89221,82221,8240.039.000
24 de mar. de 2022215,00220,67214,79219,57219,5731.502.300
23 de mar. de 2022213,33216,80212,16213,46213,4623.717.300
22 de mar. de 2022211,37219,46210,18216,65216,6531.998.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...