Canada markets closed

Meta Platforms, Inc. (FBOK34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
29.800.00 (0.00%)
At close: 05:07PM BRT
Show:
Historical Prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202229.8031.8129.8031.8131.81637,473
Jun 23, 202228.7729.8128.5429.8129.811,137,332
Jun 22, 202228.7829.5928.7128.7128.71664,156
Jun 21, 202230.2430.9028.6528.9828.98417,737
Jun 20, 202231.2531.2531.2531.2531.25-
Jun 17, 202231.2531.2531.2531.2531.25-
Jun 15, 202231.2531.2531.2531.2531.25-
Jun 14, 202231.2531.2531.2531.2531.25-
Jun 13, 202231.2531.2531.2531.2531.25-
Jun 10, 202232.1432.5731.2331.2531.25289,910
Jun 09, 202234.2434.8332.2032.2032.20666,734
Jun 08, 202234.0035.1033.6834.3734.37371,112
Jun 07, 202233.1934.4733.1933.9133.91478,055
Jun 06, 202233.0333.6232.2833.1533.15496,947
Jun 03, 202233.8633.8632.4032.4032.40375,019
Jun 02, 202232.3534.3932.1933.8733.87599,610
Jun 01, 202233.0033.9131.7232.1832.181,351,181
May 31, 202232.8433.4432.3433.0133.01305,689
May 30, 202233.3033.4532.4032.4032.4050,222
May 27, 202232.8033.0432.3132.9432.94434,587
May 26, 202231.8432.8331.4532.8332.83529,883
May 25, 202231.1831.8430.9331.6031.60790,731
May 24, 202231.0231.4830.1631.1831.181,585,381
May 23, 202233.4234.5032.8033.5033.50464,681
May 20, 202233.8834.5532.8133.5433.54734,397
May 19, 202233.8534.2133.3533.6333.63656,598
May 18, 202235.5035.6034.0034.0034.00446,156
May 17, 202235.6935.7935.1335.7035.70505,121
May 16, 202235.6135.6135.6135.6135.61-
May 13, 202235.7236.1835.1035.6135.61945,743
May 12, 202234.2636.1434.0935.0035.001,250,015
May 11, 202236.0236.5034.5434.5534.55715,363
May 10, 202236.4537.2635.7936.1336.131,526,204
May 09, 202236.1037.1435.9935.9935.99730,828
May 06, 202237.6037.9736.6736.7236.72582,565
May 05, 202238.9039.0937.0537.1537.15543,270
May 04, 202237.6739.2636.9339.2639.261,222,671
May 03, 202238.3038.3037.2237.6737.671,233,210
May 02, 202235.5838.6535.5838.6538.651,906,966
Apr 29, 202235.9037.1735.5835.5835.581,057,685
Apr 28, 202236.0137.2534.7536.3836.382,067,400
Apr 27, 202231.2733.5030.2133.5033.502,264,079
Apr 26, 202232.5933.1531.9331.9931.99546,532
Apr 25, 202231.4032.6831.3532.4232.42553,184
Apr 22, 202231.7932.4031.3531.6931.691,585,458
Apr 20, 202235.8136.0132.8133.1833.181,448,630
Apr 19, 202235.1536.4534.8036.1436.14546,335
Apr 18, 202235.2635.6134.7235.0035.00703,757
Apr 14, 202236.1136.3735.2635.5035.50335,543
Apr 13, 202235.4536.2835.0135.8135.81488,569
Apr 12, 202236.5036.7335.6435.8335.83614,770
Apr 11, 202236.9537.0835.9036.1536.15827,902
Apr 08, 202237.9238.2237.3537.3537.35834,478
Apr 07, 202237.6538.1637.1537.7037.70429,481
Apr 06, 202238.2338.3437.3037.6037.60560,413
Apr 05, 202238.6439.2538.4238.7738.77756,491
Apr 04, 202237.5138.6437.1338.6038.60755,732
Apr 01, 202237.2738.1337.1937.4237.42741,817
Mar 31, 202239.0439.0437.8237.9537.95600,091
Mar 30, 202238.8039.4338.5538.9638.961,085,139
Mar 29, 202238.4939.2738.0839.2639.26712,051
Mar 28, 202237.8038.3837.6138.1538.15439,038
Mar 25, 202238.0938.5937.2237.6137.61534,557
Mar 24, 202237.4938.0936.7938.0938.09450,305
Mar 23, 202237.5837.8936.7736.9536.95593,886
Mar 22, 202237.3038.7036.9038.0338.03521,486
Mar 21, 202238.5538.5536.8337.3637.36495,854
Mar 18, 202237.1338.5937.1338.5938.59580,707
Mar 17, 202236.7837.4336.5937.1937.19488,149
Mar 16, 202235.7536.9235.5736.8536.851,022,348
Mar 15, 202234.3635.4534.2035.2335.23561,693
Mar 14, 202234.0034.7533.4434.2934.29739,856
Mar 11, 202235.1035.1033.5634.2734.27931,251
Mar 10, 202235.2535.3634.4835.1035.10375,813
Mar 09, 202235.0835.6134.6435.4635.46651,615
Mar 08, 202234.1535.5233.8534.4734.47925,560
Mar 07, 202235.9036.4034.1234.3034.30915,520
Mar 04, 202236.2437.4436.0036.0036.001,453,610
Mar 03, 202237.8037.8036.1536.2436.24549,165
Mar 02, 202238.6038.6037.6837.8737.87478,729
Feb 25, 202238.0038.8737.3338.6138.61772,640
Feb 24, 202234.3038.0834.0138.0538.051,717,408
Feb 23, 202236.5536.9435.3535.4035.40655,475
Feb 22, 202236.7237.4536.2236.4736.47648,357
Feb 21, 202237.6638.3236.0136.5536.55261,441
Feb 18, 202238.3638.6137.6137.6537.65996,596
Feb 17, 202239.5840.1738.2838.3438.341,267,068
Feb 16, 202240.6640.6639.1839.8339.831,400,210
Feb 15, 202241.0041.5239.9040.6840.68786,382
Feb 14, 202241.2141.2140.0540.5440.54946,704
Feb 11, 202242.7742.9041.0241.2141.211,090,192
Feb 10, 202243.3443.9042.3042.7942.79952,306
Feb 09, 202242.2343.5541.9443.2043.202,038,581
Feb 08, 202241.4042.4140.6341.3541.351,267,123
Feb 07, 202245.4945.4942.1342.1342.131,864,782
Feb 04, 202245.7546.2443.9045.0045.001,887,047
Feb 03, 202247.9947.9944.5645.0345.034,905,352
Feb 02, 202262.1062.3450.5950.5950.59568,404
Feb 01, 202260.4460.4458.9159.8259.82416,769
Jan 31, 202257.8659.4357.2659.3359.33317,939
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...