Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
297,74-1,22 (-0,41%)
No fechamento: 04:00PM EDT
298,50 +0,76 (+0,26%)
Pós-fechamento: 06:45PM EDT
Período:
27 de set. de 2022 - 27 de set. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
27 de set. de 2023300,45301,30286,79297,74297,7434.990.292
26 de set. de 2023297,66300,30296,01298,96298,9619.417.200
25 de set. de 2023295,64300,95293,70300,83300,8318.987.000
22 de set. de 2023299,30305,38298,27299,08299,0825.351.400
21 de set. de 2023295,70300,26293,27295,73295,7321.300.500
20 de set. de 2023305,05308,06299,43299,67299,6719.379.500
19 de set. de 2023302,48306,17299,81305,07305,0715.924.400
18 de set. de 2023298,19303,60297,80302,55302,5514.234.200
15 de set. de 2023311,61312,00298,75300,31300,3128.106.400
14 de set. de 2023306,74312,87305,03311,72311,7219.343.100
13 de set. de 2023302,36307,18301,32305,06305,0613.210.900
12 de set. de 2023306,33308,66300,23301,66301,6613.480.400
11 de set. de 2023301,41309,04301,28307,56307,5619.489.300
08 de set. de 2023299,22305,25296,78297,89297,8917.548.000
07 de set. de 2023298,00307,05292,22298,67298,6733.748.700
06 de set. de 2023301,71303,30295,66299,17299,1715.418.100
05 de set. de 2023297,02301,39295,51300,15300,1514.956.000
01 de set. de 2023299,37301,74294,47296,38296,3812.819.800
31 de ago. de 2023295,80301,10295,66295,89295,8917.229.900
30 de ago. de 2023297,17298,29293,43295,10295,1017.717.000
29 de ago. de 2023288,58299,15288,18297,99297,9920.844.500
28 de ago. de 2023288,00291,45285,80290,26290,2614.239.300
25 de ago. de 2023286,13288,39276,03285,50285,5023.701.400
24 de ago. de 2023298,50299,46286,64286,75286,7518.360.900
23 de ago. de 2023288,50297,40287,67294,24294,2418.287.000
22 de ago. de 2023292,55292,90286,75287,60287,6012.999.900
21 de ago. de 2023283,45290,50281,85289,90289,9020.181.500
18 de ago. de 2023279,03285,69274,38283,25283,2534.061.200
17 de ago. de 2023293,05296,05284,95285,09285,0923.950.100
16 de ago. de 2023300,20301,08294,28294,29294,2918.547.700
15 de ago. de 2023306,14307,23300,03301,95301,9511.623.600
14 de ago. de 2023300,98306,21298,25306,19306,1915.641.900
11 de ago. de 2023302,57304,72300,36301,64301,6413.967.800
10 de ago. de 2023307,94312,34303,87305,74305,7414.358.900
09 de ago. de 2023312,88313,63302,85305,21305,2119.955.800
08 de ago. de 2023314,40317,89310,11312,64312,6415.183.500
07 de ago. de 2023313,23317,07310,46316,56316,5616.236.500
04 de ago. de 2023314,96318,41310,20310,73310,7317.600.200
03 de ago. de 2023309,93315,95309,93313,19313,1915.180.200
02 de ago. de 2023318,00318,39310,65314,31314,3120.461.100
01 de ago. de 2023317,54324,14314,66322,71322,7122.817.900
31 de jul. de 2023323,69325,66317,59318,60318,6025.799.600
28 de jul. de 2023316,88326,20314,25325,48325,4839.220.300
27 de jul. de 2023325,12325,35309,84311,71311,7164.229.200
26 de jul. de 2023301,19301,77291,90298,57298,5747.256.900
25 de jul. de 2023295,19298,30291,86294,47294,4719.585.600
24 de jul. de 2023295,78297,52288,30291,61291,6124.915.700
21 de jul. de 2023304,57305,46291,20294,26294,2642.089.700
20 de jul. de 2023313,50315,54302,22302,52302,5223.836.900
19 de jul. de 2023313,03318,68310,52316,01316,0121.763.700
18 de jul. de 2023310,88314,20307,62312,05312,0520.764.600
17 de jul. de 2023307,54311,71304,71310,62310,6225.323.100
14 de jul. de 2023311,79314,88307,36308,87308,8722.576.000
13 de jul. de 2023313,62316,24310,29313,41313,4130.281.000
12 de jul. de 2023301,75309,45300,10309,34309,3436.677.100
11 de jul. de 2023293,90300,18291,90298,29298,2927.585.900
10 de jul. de 2023295,55298,13287,05294,10294,1037.058.300
07 de jul. de 2023292,18296,20288,66290,53290,5325.546.200
06 de jul. de 2023295,89298,12291,31291,99291,9947.600.500
05 de jul. de 2023287,65298,12286,36294,37294,3733.865.500
03 de jul. de 2023286,70289,40284,85286,02286,028.629.300
30 de jun. de 2023284,76289,05284,42286,98286,9819.676.000
29 de jun. de 2023284,50286,57280,69281,53281,5315.395.700
28 de jun. de 2023284,82289,55284,06285,29285,2916.722.100
27 de jun. de 2023282,01289,35280,65287,05287,0526.108.300
26 de jun. de 2023288,70289,79277,60278,47278,4724.232.700
23 de jun. de 2023281,51289,67278,95288,73288,7350.988.400
22 de jun. de 2023279,08285,26277,79284,88284,8817.563.100
21 de jun. de 2023283,53284,00278,36281,64281,6420.556.200
20 de jun. de 2023278,73284,80276,22284,33284,3320.701.600
16 de jun. de 2023284,75287,85280,13281,00281,0043.102.500
15 de jun. de 2023272,30283,99271,42281,83281,8325.973.500
14 de jun. de 2023271,89274,99268,32273,35273,3519.175.100
13 de jun. de 2023274,88275,72269,09271,32271,3216.164.000
12 de jun. de 2023267,17271,75265,33271,05271,0515.442.500
09 de jun. de 2023262,48267,95261,70264,95264,9516.938.500
08 de jun. de 2023260,62267,65258,88264,58264,5820.899.400
07 de jun. de 2023271,67274,25262,80263,60263,6026.163.600
06 de jun. de 2023270,14276,57269,69271,12271,1219.419.000
05 de jun. de 2023270,30275,57269,56271,39271,3920.742.900
02 de jun. de 2023272,66275,35271,12272,61272,6119.405.300
01 de jun. de 2023265,90274,00265,89272,61272,6125.609.500
31 de mai. de 2023260,00265,00258,45264,72264,7225.473.700
30 de mai. de 2023265,25268,65261,29262,52262,5223.816.500
26 de mai. de 2023252,93262,31252,71262,04262,0425.727.200
25 de mai. de 2023253,40255,62249,17252,69252,6922.371.400
24 de mai. de 2023245,28249,59244,95249,21249,2117.724.300
23 de mai. de 2023246,81251,61246,65246,74246,7417.748.100
22 de mai. de 2023245,41253,57245,12248,32248,3227.738.500
19 de mai. de 2023247,47248,69243,41245,64245,6421.599.800
18 de mai. de 2023241,30247,09241,19246,85246,8522.943.300
17 de mai. de 2023238,45243,84238,14242,49242,4921.193.100
16 de mai. de 2023235,79239,64235,52238,82238,8218.163.800
15 de mai. de 2023236,92240,26235,33238,86238,8620.653.200
12 de mai. de 2023236,74236,96231,45233,81233,8116.155.300
11 de mai. de 2023233,05238,21232,30235,79235,7920.449.000
10 de mai. de 2023236,17236,75230,72233,08233,0819.119.000
09 de mai. de 2023231,46235,88231,08233,37233,3716.865.600
08 de mai. de 2023231,42235,62230,27233,27233,2716.400.500
05 de mai. de 2023232,24234,68229,85232,78232,7826.978.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...