Meta Platforms, Inc. (FBOK34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 07:07PM BRST
Show:
Historical Prices
Frequency:
Daily
Currency in BRL
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 14, 2022 | 64.40 | 65.71 | 63.58 | 65.19 | 65.19 | 399,476 |
| Jan. 13, 2022 | 65.90 | 66.10 | 64.41 | 64.50 | 64.50 | 229,201 |
| Jan. 12, 2022 | 66.81 | 67.07 | 65.33 | 65.33 | 65.33 | 148,812 |
| Jan. 11, 2022 | 66.29 | 66.81 | 65.26 | 66.81 | 66.81 | 221,406 |
| Jan. 10, 2022 | 66.42 | 66.47 | 64.07 | 66.29 | 66.29 | 303,561 |
| Jan. 07, 2022 | 67.70 | 68.00 | 66.49 | 66.86 | 66.86 | 136,065 |
| Jan. 06, 2022 | 66.29 | 69.05 | 65.39 | 67.35 | 67.35 | 422,452 |
| Jan. 05, 2022 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Jan. 04, 2022 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Jan. 03, 2022 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Dec. 30, 2021 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Dec. 29, 2021 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Dec. 28, 2021 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Dec. 27, 2021 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Dec. 23, 2021 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Dec. 22, 2021 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Dec. 21, 2021 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Dec. 20, 2021 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Dec. 17, 2021 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Dec. 16, 2021 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Dec. 15, 2021 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Dec. 14, 2021 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Dec. 13, 2021 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Dec. 10, 2021 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Dec. 09, 2021 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Dec. 08, 2021 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Dec. 07, 2021 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Dec. 06, 2021 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Dec. 03, 2021 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Dec. 02, 2021 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Dec. 01, 2021 | 65.90 | 66.56 | 63.00 | 63.00 | 63.00 | 684,911 |
| Nov. 30, 2021 | 67.44 | 67.57 | 65.48 | 65.84 | 65.84 | 164,904 |
| Nov. 29, 2021 | 67.06 | 68.30 | 66.75 | 68.30 | 68.30 | 215,955 |
| Nov. 26, 2021 | 67.55 | 67.55 | 66.25 | 66.48 | 66.48 | 281,695 |
| Nov. 25, 2021 | 68.00 | 68.87 | 67.55 | 68.80 | 68.80 | 28,621 |
| Nov. 24, 2021 | 66.90 | 68.50 | 66.63 | 68.50 | 68.50 | 201,214 |
| Nov. 23, 2021 | 68.01 | 68.70 | 66.90 | 66.90 | 66.90 | 279,945 |
| Nov. 22, 2021 | 69.45 | 70.72 | 67.88 | 67.88 | 67.88 | 232,292 |
| Nov. 19, 2021 | 67.71 | 70.12 | 67.02 | 69.16 | 69.16 | 395,107 |
| Nov. 18, 2021 | 67.31 | 67.93 | 66.66 | 67.71 | 67.71 | 225,060 |
| Nov. 17, 2021 | 67.29 | 68.32 | 66.92 | 67.17 | 67.17 | 118,183 |
| Nov. 16, 2021 | 67.00 | 67.90 | 66.69 | 67.62 | 67.62 | 301,868 |
| Nov. 12, 2021 | 63.98 | 66.38 | 63.52 | 66.38 | 66.38 | 224,152 |
| Nov. 11, 2021 | 64.35 | 64.35 | 63.18 | 63.64 | 63.64 | 138,803 |
| Nov. 10, 2021 | 65.20 | 65.20 | 63.78 | 64.62 | 64.62 | 169,653 |
| Nov. 09, 2021 | 66.99 | 66.99 | 65.45 | 66.04 | 66.04 | 270,380 |
| Nov. 08, 2021 | 68.30 | 68.90 | 67.12 | 67.60 | 67.60 | 221,233 |
| Nov. 05, 2021 | 67.50 | 68.45 | 67.10 | 67.42 | 67.42 | 246,148 |
| Nov. 04, 2021 | 66.41 | 67.49 | 66.41 | 67.18 | 67.18 | 144,414 |
| Nov. 03, 2021 | 66.80 | 67.05 | 65.60 | 66.27 | 66.27 | 270,918 |
| Nov. 01, 2021 | 65.79 | 67.50 | 65.60 | 66.85 | 66.85 | 221,574 |
| Oct. 29, 2021 | 64.43 | 65.64 | 64.20 | 65.10 | 65.10 | 263,743 |
| Oct. 28, 2021 | 62.70 | 65.16 | 61.58 | 64.43 | 64.43 | 372,125 |
| Oct. 27, 2021 | 62.99 | 63.39 | 61.80 | 62.07 | 62.07 | 260,207 |
| Oct. 26, 2021 | 66.10 | 66.10 | 61.83 | 62.66 | 62.66 | 701,983 |
| Oct. 25, 2021 | 65.03 | 65.35 | 64.10 | 65.08 | 65.08 | 387,099 |
| Oct. 22, 2021 | 66.80 | 67.26 | 64.59 | 65.10 | 65.10 | 638,319 |
| Oct. 21, 2021 | 67.80 | 69.36 | 67.80 | 69.36 | 69.36 | 168,909 |
| Oct. 20, 2021 | 67.99 | 68.50 | 67.14 | 67.49 | 67.49 | 134,387 |
| Oct. 19, 2021 | 66.78 | 68.05 | 66.71 | 67.99 | 67.99 | 235,589 |
| Oct. 18, 2021 | 64.21 | 66.18 | 64.21 | 66.05 | 66.05 | 235,505 |
| Oct. 15, 2021 | 64.81 | 64.81 | 62.75 | 63.33 | 63.33 | 173,618 |
| Oct. 14, 2021 | 64.49 | 64.89 | 64.23 | 64.88 | 64.88 | 88,495 |
| Oct. 13, 2021 | 64.39 | 64.83 | 63.71 | 64.06 | 64.06 | 283,994 |
| Oct. 11, 2021 | 64.77 | 65.10 | 64.11 | 64.29 | 64.29 | 152,363 |
| Oct. 08, 2021 | 65.00 | 65.71 | 64.62 | 65.00 | 65.00 | 292,642 |
| Oct. 07, 2021 | 66.00 | 66.72 | 64.86 | 64.97 | 64.97 | 161,437 |
| Oct. 06, 2021 | 65.00 | 65.70 | 64.05 | 65.25 | 65.25 | 376,260 |
| Oct. 05, 2021 | 64.21 | 65.50 | 63.70 | 65.30 | 65.30 | 436,907 |
| Oct. 04, 2021 | 65.40 | 65.48 | 62.66 | 63.85 | 63.85 | 530,089 |
| Oct. 01, 2021 | 66.29 | 66.48 | 65.17 | 66.48 | 66.48 | 240,684 |
| Sep. 30, 2021 | 65.69 | 66.79 | 65.66 | 66.30 | 66.30 | 151,954 |
| Sep. 29, 2021 | 66.01 | 66.94 | 65.44 | 65.79 | 65.79 | 245,045 |
| Sep. 28, 2021 | 67.50 | 67.50 | 65.80 | 65.84 | 65.84 | 239,345 |
| Sep. 27, 2021 | 67.00 | 68.27 | 66.23 | 67.72 | 67.72 | 110,986 |
| Sep. 24, 2021 | 65.59 | 67.73 | 65.29 | 67.54 | 67.54 | 180,742 |
| Sep. 23, 2021 | 65.49 | 66.17 | 64.87 | 65.35 | 65.35 | 137,475 |
| Sep. 22, 2021 | 67.88 | 67.88 | 64.15 | 65.01 | 65.01 | 466,773 |
| Sep. 21, 2021 | 67.81 | 68.25 | 67.17 | 67.86 | 67.86 | 217,735 |
| Sep. 20, 2021 | 68.50 | 68.50 | 66.94 | 67.53 | 67.53 | 187,556 |
| Sep. 17, 2021 | 70.20 | 70.69 | 68.21 | 68.57 | 68.57 | 139,504 |
| Sep. 16, 2021 | 69.99 | 70.37 | 69.32 | 70.10 | 70.10 | 124,559 |
| Sep. 15, 2021 | 70.85 | 70.90 | 69.11 | 69.79 | 69.79 | 150,608 |
| Sep. 14, 2021 | 70.40 | 71.10 | 70.10 | 71.10 | 71.10 | 118,510 |
| Sep. 13, 2021 | 71.47 | 71.49 | 69.74 | 70.10 | 70.10 | 133,944 |
| Sep. 10, 2021 | 71.00 | 71.95 | 70.64 | 71.47 | 71.47 | 92,219 |
| Sep. 09, 2021 | 71.80 | 71.95 | 70.00 | 70.40 | 70.40 | 113,130 |
| Sep. 08, 2021 | 70.60 | 71.81 | 70.48 | 71.50 | 71.50 | 199,870 |
| Sep. 06, 2021 | 70.50 | 70.50 | 69.40 | 70.27 | 70.27 | 20,324 |
| Sep. 03, 2021 | 69.25 | 69.90 | 68.95 | 69.82 | 69.82 | 144,694 |
| Sep. 02, 2021 | 71.04 | 71.04 | 69.00 | 69.95 | 69.95 | 185,896 |
| Sep. 01, 2021 | 70.00 | 71.28 | 69.50 | 71.28 | 71.28 | 245,095 |
| Aug. 31, 2021 | 70.40 | 70.52 | 69.38 | 70.26 | 70.26 | 72,521 |
| Aug. 30, 2021 | 69.46 | 70.74 | 69.12 | 70.51 | 70.51 | 184,305 |
| Aug. 27, 2021 | 68.53 | 69.35 | 67.22 | 69.00 | 69.00 | 122,097 |
| Aug. 26, 2021 | 68.96 | 69.11 | 68.35 | 68.53 | 68.53 | 85,956 |
| Aug. 25, 2021 | 68.60 | 69.62 | 68.27 | 68.60 | 68.60 | 102,261 |
| Aug. 24, 2021 | 69.50 | 69.52 | 68.56 | 68.85 | 68.85 | 199,279 |
| Aug. 23, 2021 | 68.79 | 70.41 | 68.50 | 69.91 | 69.91 | 178,465 |
| Aug. 20, 2021 | 69.06 | 69.74 | 68.63 | 69.09 | 69.09 | 127,674 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
