Meta Platforms, Inc. (FBOK34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

29.80

0.00

(0.00%)

At close: 05:07PM BRT

Show:

Historical Prices

Frequency:

Daily

Currency in BRL

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	29.80	31.81	29.80	31.81	31.81	637,473
Jun 23, 2022	28.77	29.81	28.54	29.81	29.81	1,137,332
Jun 22, 2022	28.78	29.59	28.71	28.71	28.71	664,156
Jun 21, 2022	30.24	30.90	28.65	28.98	28.98	417,737
Jun 20, 2022	31.25	31.25	31.25	31.25	31.25	-
Jun 17, 2022	31.25	31.25	31.25	31.25	31.25	-
Jun 15, 2022	31.25	31.25	31.25	31.25	31.25	-
Jun 14, 2022	31.25	31.25	31.25	31.25	31.25	-
Jun 13, 2022	31.25	31.25	31.25	31.25	31.25	-
Jun 10, 2022	32.14	32.57	31.23	31.25	31.25	289,910
Jun 09, 2022	34.24	34.83	32.20	32.20	32.20	666,734
Jun 08, 2022	34.00	35.10	33.68	34.37	34.37	371,112
Jun 07, 2022	33.19	34.47	33.19	33.91	33.91	478,055
Jun 06, 2022	33.03	33.62	32.28	33.15	33.15	496,947
Jun 03, 2022	33.86	33.86	32.40	32.40	32.40	375,019
Jun 02, 2022	32.35	34.39	32.19	33.87	33.87	599,610
Jun 01, 2022	33.00	33.91	31.72	32.18	32.18	1,351,181
May 31, 2022	32.84	33.44	32.34	33.01	33.01	305,689
May 30, 2022	33.30	33.45	32.40	32.40	32.40	50,222
May 27, 2022	32.80	33.04	32.31	32.94	32.94	434,587
May 26, 2022	31.84	32.83	31.45	32.83	32.83	529,883
May 25, 2022	31.18	31.84	30.93	31.60	31.60	790,731
May 24, 2022	31.02	31.48	30.16	31.18	31.18	1,585,381
May 23, 2022	33.42	34.50	32.80	33.50	33.50	464,681
May 20, 2022	33.88	34.55	32.81	33.54	33.54	734,397
May 19, 2022	33.85	34.21	33.35	33.63	33.63	656,598
May 18, 2022	35.50	35.60	34.00	34.00	34.00	446,156
May 17, 2022	35.69	35.79	35.13	35.70	35.70	505,121
May 16, 2022	35.61	35.61	35.61	35.61	35.61	-
May 13, 2022	35.72	36.18	35.10	35.61	35.61	945,743
May 12, 2022	34.26	36.14	34.09	35.00	35.00	1,250,015
May 11, 2022	36.02	36.50	34.54	34.55	34.55	715,363
May 10, 2022	36.45	37.26	35.79	36.13	36.13	1,526,204
May 09, 2022	36.10	37.14	35.99	35.99	35.99	730,828
May 06, 2022	37.60	37.97	36.67	36.72	36.72	582,565
May 05, 2022	38.90	39.09	37.05	37.15	37.15	543,270
May 04, 2022	37.67	39.26	36.93	39.26	39.26	1,222,671
May 03, 2022	38.30	38.30	37.22	37.67	37.67	1,233,210
May 02, 2022	35.58	38.65	35.58	38.65	38.65	1,906,966
Apr 29, 2022	35.90	37.17	35.58	35.58	35.58	1,057,685
Apr 28, 2022	36.01	37.25	34.75	36.38	36.38	2,067,400
Apr 27, 2022	31.27	33.50	30.21	33.50	33.50	2,264,079
Apr 26, 2022	32.59	33.15	31.93	31.99	31.99	546,532
Apr 25, 2022	31.40	32.68	31.35	32.42	32.42	553,184
Apr 22, 2022	31.79	32.40	31.35	31.69	31.69	1,585,458
Apr 20, 2022	35.81	36.01	32.81	33.18	33.18	1,448,630
Apr 19, 2022	35.15	36.45	34.80	36.14	36.14	546,335
Apr 18, 2022	35.26	35.61	34.72	35.00	35.00	703,757
Apr 14, 2022	36.11	36.37	35.26	35.50	35.50	335,543
Apr 13, 2022	35.45	36.28	35.01	35.81	35.81	488,569
Apr 12, 2022	36.50	36.73	35.64	35.83	35.83	614,770
Apr 11, 2022	36.95	37.08	35.90	36.15	36.15	827,902
Apr 08, 2022	37.92	38.22	37.35	37.35	37.35	834,478
Apr 07, 2022	37.65	38.16	37.15	37.70	37.70	429,481
Apr 06, 2022	38.23	38.34	37.30	37.60	37.60	560,413
Apr 05, 2022	38.64	39.25	38.42	38.77	38.77	756,491
Apr 04, 2022	37.51	38.64	37.13	38.60	38.60	755,732
Apr 01, 2022	37.27	38.13	37.19	37.42	37.42	741,817
Mar 31, 2022	39.04	39.04	37.82	37.95	37.95	600,091
Mar 30, 2022	38.80	39.43	38.55	38.96	38.96	1,085,139
Mar 29, 2022	38.49	39.27	38.08	39.26	39.26	712,051
Mar 28, 2022	37.80	38.38	37.61	38.15	38.15	439,038
Mar 25, 2022	38.09	38.59	37.22	37.61	37.61	534,557
Mar 24, 2022	37.49	38.09	36.79	38.09	38.09	450,305
Mar 23, 2022	37.58	37.89	36.77	36.95	36.95	593,886
Mar 22, 2022	37.30	38.70	36.90	38.03	38.03	521,486
Mar 21, 2022	38.55	38.55	36.83	37.36	37.36	495,854
Mar 18, 2022	37.13	38.59	37.13	38.59	38.59	580,707
Mar 17, 2022	36.78	37.43	36.59	37.19	37.19	488,149
Mar 16, 2022	35.75	36.92	35.57	36.85	36.85	1,022,348
Mar 15, 2022	34.36	35.45	34.20	35.23	35.23	561,693
Mar 14, 2022	34.00	34.75	33.44	34.29	34.29	739,856
Mar 11, 2022	35.10	35.10	33.56	34.27	34.27	931,251
Mar 10, 2022	35.25	35.36	34.48	35.10	35.10	375,813
Mar 09, 2022	35.08	35.61	34.64	35.46	35.46	651,615
Mar 08, 2022	34.15	35.52	33.85	34.47	34.47	925,560
Mar 07, 2022	35.90	36.40	34.12	34.30	34.30	915,520
Mar 04, 2022	36.24	37.44	36.00	36.00	36.00	1,453,610
Mar 03, 2022	37.80	37.80	36.15	36.24	36.24	549,165
Mar 02, 2022	38.60	38.60	37.68	37.87	37.87	478,729
Feb 25, 2022	38.00	38.87	37.33	38.61	38.61	772,640
Feb 24, 2022	34.30	38.08	34.01	38.05	38.05	1,717,408
Feb 23, 2022	36.55	36.94	35.35	35.40	35.40	655,475
Feb 22, 2022	36.72	37.45	36.22	36.47	36.47	648,357
Feb 21, 2022	37.66	38.32	36.01	36.55	36.55	261,441
Feb 18, 2022	38.36	38.61	37.61	37.65	37.65	996,596
Feb 17, 2022	39.58	40.17	38.28	38.34	38.34	1,267,068
Feb 16, 2022	40.66	40.66	39.18	39.83	39.83	1,400,210
Feb 15, 2022	41.00	41.52	39.90	40.68	40.68	786,382
Feb 14, 2022	41.21	41.21	40.05	40.54	40.54	946,704
Feb 11, 2022	42.77	42.90	41.02	41.21	41.21	1,090,192
Feb 10, 2022	43.34	43.90	42.30	42.79	42.79	952,306
Feb 09, 2022	42.23	43.55	41.94	43.20	43.20	2,038,581
Feb 08, 2022	41.40	42.41	40.63	41.35	41.35	1,267,123
Feb 07, 2022	45.49	45.49	42.13	42.13	42.13	1,864,782
Feb 04, 2022	45.75	46.24	43.90	45.00	45.00	1,887,047
Feb 03, 2022	47.99	47.99	44.56	45.03	45.03	4,905,352
Feb 02, 2022	62.10	62.34	50.59	50.59	50.59	568,404
Feb 01, 2022	60.44	60.44	58.91	59.82	59.82	416,769
Jan 31, 2022	57.86	59.43	57.26	59.33	59.33	317,939
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,062.91+345.79(+1.85%)

S&P 5003,911.74+116.01(+3.06%)

DOW31,500.68+823.32(+2.68%)

CAD/USD0.7757+0.0062(+0.81%)

CRUDE OIL107.06+2.79(+2.68%)

BTC-CAD27,296.08-218.33(-0.79%)

Meta Platforms, Inc. (FBOK34.SA)

S&P/TSX
19,062.91
+345.79(+1.85%)

S&P 500
3,911.74
+116.01(+3.06%)

DOW
31,500.68
+823.32(+2.68%)

CAD/USD
0.7757
+0.0062(+0.81%)

CRUDE OIL
107.06
+2.79(+2.68%)

BTC-CAD
27,296.08
-218.33(-0.79%)