Canada markets closed

Meta Platforms, Inc. (FBOK34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
65.19+0.69 (+1.07%)
At close: 07:07PM BRST
Show:
Historical Prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 202264.4065.7163.5865.1965.19399,476
Jan. 13, 202265.9066.1064.4164.5064.50229,201
Jan. 12, 202266.8167.0765.3365.3365.33148,812
Jan. 11, 202266.2966.8165.2666.8166.81221,406
Jan. 10, 202266.4266.4764.0766.2966.29303,561
Jan. 07, 202267.7068.0066.4966.8666.86136,065
Jan. 06, 202266.2969.0565.3967.3567.35422,452
Jan. 05, 202263.0063.0063.0063.0063.00-
Jan. 04, 202263.0063.0063.0063.0063.00-
Jan. 03, 202263.0063.0063.0063.0063.00-
Dec. 30, 202163.0063.0063.0063.0063.00-
Dec. 29, 202163.0063.0063.0063.0063.00-
Dec. 28, 202163.0063.0063.0063.0063.00-
Dec. 27, 202163.0063.0063.0063.0063.00-
Dec. 23, 202163.0063.0063.0063.0063.00-
Dec. 22, 202163.0063.0063.0063.0063.00-
Dec. 21, 202163.0063.0063.0063.0063.00-
Dec. 20, 202163.0063.0063.0063.0063.00-
Dec. 17, 202163.0063.0063.0063.0063.00-
Dec. 16, 202163.0063.0063.0063.0063.00-
Dec. 15, 202163.0063.0063.0063.0063.00-
Dec. 14, 202163.0063.0063.0063.0063.00-
Dec. 13, 202163.0063.0063.0063.0063.00-
Dec. 10, 202163.0063.0063.0063.0063.00-
Dec. 09, 202163.0063.0063.0063.0063.00-
Dec. 08, 202163.0063.0063.0063.0063.00-
Dec. 07, 202163.0063.0063.0063.0063.00-
Dec. 06, 202163.0063.0063.0063.0063.00-
Dec. 03, 202163.0063.0063.0063.0063.00-
Dec. 02, 202163.0063.0063.0063.0063.00-
Dec. 01, 202165.9066.5663.0063.0063.00684,911
Nov. 30, 202167.4467.5765.4865.8465.84164,904
Nov. 29, 202167.0668.3066.7568.3068.30215,955
Nov. 26, 202167.5567.5566.2566.4866.48281,695
Nov. 25, 202168.0068.8767.5568.8068.8028,621
Nov. 24, 202166.9068.5066.6368.5068.50201,214
Nov. 23, 202168.0168.7066.9066.9066.90279,945
Nov. 22, 202169.4570.7267.8867.8867.88232,292
Nov. 19, 202167.7170.1267.0269.1669.16395,107
Nov. 18, 202167.3167.9366.6667.7167.71225,060
Nov. 17, 202167.2968.3266.9267.1767.17118,183
Nov. 16, 202167.0067.9066.6967.6267.62301,868
Nov. 12, 202163.9866.3863.5266.3866.38224,152
Nov. 11, 202164.3564.3563.1863.6463.64138,803
Nov. 10, 202165.2065.2063.7864.6264.62169,653
Nov. 09, 202166.9966.9965.4566.0466.04270,380
Nov. 08, 202168.3068.9067.1267.6067.60221,233
Nov. 05, 202167.5068.4567.1067.4267.42246,148
Nov. 04, 202166.4167.4966.4167.1867.18144,414
Nov. 03, 202166.8067.0565.6066.2766.27270,918
Nov. 01, 202165.7967.5065.6066.8566.85221,574
Oct. 29, 202164.4365.6464.2065.1065.10263,743
Oct. 28, 202162.7065.1661.5864.4364.43372,125
Oct. 27, 202162.9963.3961.8062.0762.07260,207
Oct. 26, 202166.1066.1061.8362.6662.66701,983
Oct. 25, 202165.0365.3564.1065.0865.08387,099
Oct. 22, 202166.8067.2664.5965.1065.10638,319
Oct. 21, 202167.8069.3667.8069.3669.36168,909
Oct. 20, 202167.9968.5067.1467.4967.49134,387
Oct. 19, 202166.7868.0566.7167.9967.99235,589
Oct. 18, 202164.2166.1864.2166.0566.05235,505
Oct. 15, 202164.8164.8162.7563.3363.33173,618
Oct. 14, 202164.4964.8964.2364.8864.8888,495
Oct. 13, 202164.3964.8363.7164.0664.06283,994
Oct. 11, 202164.7765.1064.1164.2964.29152,363
Oct. 08, 202165.0065.7164.6265.0065.00292,642
Oct. 07, 202166.0066.7264.8664.9764.97161,437
Oct. 06, 202165.0065.7064.0565.2565.25376,260
Oct. 05, 202164.2165.5063.7065.3065.30436,907
Oct. 04, 202165.4065.4862.6663.8563.85530,089
Oct. 01, 202166.2966.4865.1766.4866.48240,684
Sep. 30, 202165.6966.7965.6666.3066.30151,954
Sep. 29, 202166.0166.9465.4465.7965.79245,045
Sep. 28, 202167.5067.5065.8065.8465.84239,345
Sep. 27, 202167.0068.2766.2367.7267.72110,986
Sep. 24, 202165.5967.7365.2967.5467.54180,742
Sep. 23, 202165.4966.1764.8765.3565.35137,475
Sep. 22, 202167.8867.8864.1565.0165.01466,773
Sep. 21, 202167.8168.2567.1767.8667.86217,735
Sep. 20, 202168.5068.5066.9467.5367.53187,556
Sep. 17, 202170.2070.6968.2168.5768.57139,504
Sep. 16, 202169.9970.3769.3270.1070.10124,559
Sep. 15, 202170.8570.9069.1169.7969.79150,608
Sep. 14, 202170.4071.1070.1071.1071.10118,510
Sep. 13, 202171.4771.4969.7470.1070.10133,944
Sep. 10, 202171.0071.9570.6471.4771.4792,219
Sep. 09, 202171.8071.9570.0070.4070.40113,130
Sep. 08, 202170.6071.8170.4871.5071.50199,870
Sep. 06, 202170.5070.5069.4070.2770.2720,324
Sep. 03, 202169.2569.9068.9569.8269.82144,694
Sep. 02, 202171.0471.0469.0069.9569.95185,896
Sep. 01, 202170.0071.2869.5071.2871.28245,095
Aug. 31, 202170.4070.5269.3870.2670.2672,521
Aug. 30, 202169.4670.7469.1270.5170.51184,305
Aug. 27, 202168.5369.3567.2269.0069.00122,097
Aug. 26, 202168.9669.1168.3568.5368.5385,956
Aug. 25, 202168.6069.6268.2768.6068.60102,261
Aug. 24, 202169.5069.5268.5668.8568.85199,279
Aug. 23, 202168.7970.4168.5069.9169.91178,465
Aug. 20, 202169.0669.7468.6369.0969.09127,674
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...