Meta PlatForms Inc Class A (META)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	3.671.870	-3,74%	478,42	469,65	478,66	471,4564
16/07/2024	3.508.277	-1,28%	501,42	485,85	503,88	489,79
15/07/2024	3.329.760	-0,54%	498,63	493,37	506,66	496,16
12/07/2024	5.310.799	-2,70%	497,02	494,27	508,00	498,87
11/07/2024	4.656.404	-4,11%	530,81	508,42	535,36	512,70
10/07/2024	2.857.945	0,89%	530,79	528,52	538,88	534,69
09/07/2024	2.379.038	0,13%	533,95	528,21	537,48	530,00
08/07/2024	4.071.123	-1,96%	542,60	526,72	542,79	529,32
05/07/2024	5.445.445	5,87%	512,00	511,88	540,80	539,91
04/07/2024	1.957.552	0,00%	506,10	506,02	511,25	509,96
03/07/2024	1.957.552	0,09%	506,10	506,02	511,25	509,96
02/07/2024	2.439.796	0,96%	500,57	499,54	510,49	509,50
01/07/2024	3.149.228	0,09%	504,95	493,22	506,58	504,68
28/06/2024	6.982.064	-2,95%	517,15	503,88	521,84	504,22
27/06/2024	2.871.504	1,26%	514,41	513,90	522,81	519,56
26/06/2024	2.447.273	0,49%	506,03	504,88	513,71	513,12
25/06/2024	3.845.955	2,34%	496,99	495,50	510,70	510,60
24/06/2024	3.791.603	0,84%	499,20	494,41	507,78	498,91
21/06/2024	8.711.474	-1,38%	502,43	492,54	502,43	494,78
20/06/2024	3.277.042	0,44%	502,00	496,82	503,62	501,70
19/06/2024	3.437.215	0,00%	504,70	495,05	506,00	499,49
18/06/2024	3.437.215	-0,93%	504,70	495,05	506,00	499,49
17/06/2024	7.608.918	0,36%	501,81	496,01	510,75	505,95
14/06/2024	5.172.122	0,06%	502,65	500,75	507,1499	503,90
13/06/2024	4.808.839	-0,87%	505,75	501,36	509,36	504,44
12/06/2024	6.652.435	0,08%	514,00	504,47	514,01	507,89
11/06/2024	6.318.824	0,97%	500,00	498,335	507,60	507,47
10/06/2024	7.136.894	1,96%	493,86	493,44	502,62	502,60
07/06/2024	6.403.407	-0,16%	495,00	490,1701	498,8999	492,96
06/06/2024	7.437.061	-0,30%	492,98	490,89	502,82	493,59
05/06/2024	9.655.592	3,79%	484,65	483,91	496,65	495,06
04/06/2024	4.786.459	-0,11%	477,00	473,2322	478,89	476,99
03/06/2024	7.432.665	2,28%	471,00	468,24	479,60	477,49
31/05/2024	10.807.383	-0,13%	466,27	454,52	469,12	466,44
30/05/2024	6.798.669	-1,54%	471,67	464,71	471,70	467,07
29/05/2024	5.479.915	-1,15%	474,46	473,75	480,22	474,4182
28/05/2024	6.991.835	0,33%	476,69	474,84	480,86	479,79
27/05/2024	3.432.650	0,00%	467,51	466,30	479,805	478,22
24/05/2024	3.432.650	2,23%	467,51	466,30	479,805	478,22
23/05/2024	8.024.786	-0,50%	472,70	461,54	474,3581	465,43
22/05/2024	6.476.546	0,68%	467,87	465,67	473,7199	467,78
21/05/2024	8.083.209	-0,90%	467,57	462,27	470,70	464,63
20/05/2024	7.762.183	-0,65%	469,95	467,04	473,20	468,84
17/05/2024	6.325.222	-0,26%	471,67	468,42	472,25	472,025
16/05/2024	10.639.132	-1,67%	475,00	472,75	477,69	473,50
15/05/2024	8.303.195	2,05%	474,75	471,20	482,4999	481,54
14/05/2024	7.513.439	0,77%	463,17	460,10	472,54	471,62
13/05/2024	8.531.468	-1,67%	472,36	462,85	473,3499	468,24
10/05/2024	7.765.044	0,20%	476,70	469,655	477,45	476,345
09/05/2024	6.532.833	0,60%	470,00	467,655	476,08	475,42
08/05/2024	8.206.483	0,95%	463,10	463,10	475,58	472,695
07/05/2024	9.344.388	0,55%	466,33	461,31	471,53	468,24
06/05/2024	9.978.246	3,04%	455,08	453,34	466,16	465,68
03/05/2024	10.725.218	2,38%	445,93	444,00	454,16	452,20
02/05/2024	10.095.798	0,66%	438,72	432,28	443,96	442,10
01/05/2024	13.694.283	2,16%	428,03	427,385	449,94	439,48
30/04/2024	11.909.630	-0,65%	431,05	429,72	439,60	429,81
29/04/2024	14.716.312	-2,39%	439,56	428,56	439,76	432,68
26/04/2024	21.490.966	0,30%	441,54	431,97	446,44	442,70
25/04/2024	53.797.325	-10,53%	420,50	414,50	445,77	441,515
24/04/2024	15.423.471	-0,22%	508,05	484,58	510,00	494,995
23/04/2024	10.798.026	2,86%	491,25	489,255	498,76	495,52
22/04/2024	12.086.261	0,14%	489,44	473,40	492,01	481,73
19/04/2024	14.376.394	-3,88%	501,18	475,77	502,26	482,35
18/04/2024	9.447.835	1,45%	499,82	499,04	512,21	501,35
17/04/2024	7.874.283	-1,07%	502,95	487,20	503,16	494,40
16/04/2024	6.853.306	-0,11%	498,59	497,11	504,69	499,675
15/04/2024	7.156.339	-2,33%	521,11	497,31	518,489	499,99
12/04/2024	6.165.220	-2,22%	521,11	509,33	520,12	511,54
11/04/2024	7.276.660	0,64%	521,11	517,29	523,86	523,16
10/04/2024	7.757.172	0,49%	509,00	505,83	522,5599	519,41
09/04/2024	7.685.626	-0,36%	522,00	506,74	525,85	517,36
08/04/2024	8.092.575	-1,43%	529,20	518,90	531,4899	519,78
05/04/2024	13.663.101	3,20%	516,51	514,4099	530,70	527,27
04/04/2024	18.404.425	0,89%	516,42	510,58	530,00	511,24
03/04/2024	8.360.302	1,94%	498,80	498,76	507,24	507,00
02/04/2024	6.552.810	1,23%	486,75	484,65	497,53	497,37
01/04/2024	6.330.923	1,17%	486,75	481,90	497,43	491,26
28/03/2024	10.822.634	-1,65%	492,43	485,1501	492,45	485,69
27/03/2024	6.861.212	-0,43%	499,30	488,07	499,89	493,77
26/03/2024	8.030.322	-1,34%	505,29	495,2137	510,00	496,28
25/03/2024	4.568.071	-1,23%	506,00	500,2411	507,22	503,30
22/03/2024	5.336.177	0,36%	507,00	504,34	509,97	509,58
21/03/2024	6.486.479	0,38%	515,00	506,01	515,00	507,415
20/03/2024	8.187.070	1,83%	499,92	495,17	508,1999	505,34
19/03/2024	7.426.812	-0,16%	488,50	480,66	496,6296	496,19
18/03/2024	7.446.315	2,66%	492,37	487,00	497,385	496,98
15/03/2024	20.054.951	-1,57%	488,25	481,3001	491,68	484,10
14/03/2024	8.097.318	-0,76%	500,72	488,18	501,10	491,83
13/03/2024	7.848.591	-0,88%	495,65	491,0318	500,98	495,34
12/03/2024	10.043.710	3,31%	493,75	484,79	502,31	499,59
11/03/2024	13.693.182	-4,43%	497,21	476,00	497,318	483,56
08/03/2024	11.938.404	-1,22%	503,19	499,35	523,57	505,95
07/03/2024	12.191.059	3,32%	503,19	501,38	519,85	512,54
06/03/2024	7.544.435	1,20%	497,56	494,292	502,97	496,09
05/03/2024	9.371.131	-1,45%	495,00	488,01	495,58	490,98
04/03/2024	8.483.797	-0,84%	503,27	496,42	504,42	498,07
01/03/2024	10.485.096	2,54%	492,13	491,85	504,22	502,595
29/02/2024	11.537.240	1,09%	488,22	482,61	491,70	489,31
28/02/2024	7.677.649	-0,62%	485,10	482,8237	491,05	484,02