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 > >>
27-02-2024	7.202.931	1,04%	483,34	479,92	487,26	486,74
26-02-2024	8.675.048	-0,47%	483,34	480,72	486,14	481,74
23-02-2024	12.948.688	-0,43%	488,03	482,24	494,3599	484,03
22-02-2024	14.049.356	3,83%	480,00	476,0618	489,99	485,93
21-02-2024	8.466.425	-0,68%	466,53	461,79	469,00	468,03
20-02-2024	11.813.770	-0,36%	469,88	466,56	476,18	471,64
19-02-2024	6.533.564	0,00%	477,21	469,33	478,96	473,32
16-02-2024	6.533.564	0,01%	477,21	469,33	478,96	473,32
15-02-2024	15.386.844	2,37%	475,00	472,34	488,62	484,50
14-02-2024	11.845.660	2,93%	468,05	466,1242	474,11	473,58
13-02-2024	12.670.674	-1,85%	456,20	455,09	467,88	460,23
12-02-2024	13.229.049	0,17%	468,10	466,58	479,145	468,89
09-02-2024	12.277.561	-0,40%	473,00	467,465	473,50	468,11
08-02-2024	12.220.360	0,09%	468,32	465,05	470,59	470,02
07-02-2024	16.337.681	3,30%	458,00	456,1773	471,5013	469,73
06-02-2024	14.656.924	-1,10%	464,00	454,0201	466,59	454,37
05-02-2024	28.276.671	-3,26%	470,00	459,22	471,76	459,50
02-02-2024	57.716.682	20,28%	459,70	453,28	485,9599	474,83
01-02-2024	13.414.179	1,19%	393,78	393,13	400,49	394,78
31-01-2024	14.218.827	-2,39%	388,71	387,10	398,00	390,52
30-01-2024	12.542.183	-0,24%	404,00	399,57	406,36	400,06
29-01-2024	11.861.519	1,75%	395,00	393,11	402,92	401,02
26-01-2024	8.770.526	0,16%	394,49	391,5908	396,766	393,82
25-01-2024	9.563.621	0,64%	390,00	385,66	395,485	393,18
24-01-2024	11.137.098	1,43%	390,00	387,81	396,15	390,70
23-01-2024	10.086.905	0,97%	385,00	382,075	388,38	385,49
22-01-2024	11.377.787	-0,44%	387,80	381,1601	390,3525	381,78
19-01-2024	12.487.600	1,84%	371,49	377,97	384,36	383,06
18-01-2024	10.751.195	2,04%	371,49	370,95	376,85	375,88
17-01-2024	8.701.908	0,25%	366,30	358,61	368,54	368,37
16-01-2024	10.602.742	-1,71%	373,58	367,24	375,599	368,09
15-01-2024	11.319.811	1,31%	370,00	369,59	377,06	374,51
12-01-2024	11.319.811	1,31%	370,00	369,59	377,06	374,51
11-01-2024	11.205.570	-0,30%	372,00	362,93	372,75	369,35
10-01-2024	15.385.160	3,65%	360,00	359,08	372,9399	370,47
09-01-2024	8.212.973	-0,35%	356,40	355,36	360,64	357,41
08-01-2024	9.758.495	1,91%	355,00	352,05	358,96	358,66
05-01-2024	9.780.363	1,44%	344,50	346,495	391,0981	352,11
04-01-2024	8.729.235	0,70%	344,50	343,3987	348,1499	346,895
03-01-2024	10.212.545	-0,53%	345,15	343,175	347,9489	344,45
02-01-2024	12.990.993	-2,25%	351,55	340,02	353,1592	346,00
29-12-2023	9.096.443	-1,22%	358,99	351,82	360,00	353,96
28-12-2023	8.668.108	0,07%	359,75	357,82	361,90	358,065
27-12-2023	8.567.100	0,85%	355,97	355,66	359,00	357,85
26-12-2023	7.429.338	0,38%	354,90	353,45	356,98	354,74
22-12-2023	7.662.156	-0,18%	355,58	351,22	357,1999	353,455
21-12-2023	9.805.934	1,35%	352,98	349,21	356,405	353,99
20-12-2023	11.557.006	-0,31%	349,00	347,80	354,96	349,27
19-12-2023	11.910.335	1,69%	345,65	345,13	353,60	350,43
18-12-2023	12.982.995	2,85%	337,48	337,02	347,5599	344,45
15-12-2023	19.324.167	0,52%	331,22	331,22	338,57	334,89
14-12-2023	12.545.374	-0,47%	333,93	328,6371	334,3399	333,17
13-12-2023	10.649.946	0,16%	333,93	332,64	338,37	334,74
12-12-2023	12.933.336	2,75%	324,59	324,56	334,46	334,22
11-12-2023	16.946.411	-2,25%	329,52	319,995	329,81	325,265
08-12-2023	8.576.945	1,81%	317,77	323,012	333,17	332,51
07-12-2023	11.328.488	2,86%	317,77	317,77	328,24	326,53
06-12-2023	7.464.674	-0,26%	321,86	317,04	322,25	317,45
05-12-2023	11.123.169	-0,54%	318,98	315,39	321,88	318,29
04-12-2023	12.242.558	-1,48%	317,00	313,66	320,86	320,02
01-12-2023	9.351.059	-0,71%	325,48	320,79	326,86	324,82
30-11-2023	15.759.111	-1,47%	331,71	322,4037	333,50	327,32
29-11-2023	9.999.260	-2,00%	339,77	330,78	339,90	332,20
28-11-2023	8.473.253	1,28%	333,62	333,60	339,375	338,99
27-11-2023	9.182.896	-1,05%	340,13	335,75	339,89	334,69
24-11-2023	3.472.722	-1,08%	340,13	336,72	341,8556	337,795
23-11-2023	7.279.494	1,23%	339,21	338,66	342,92	341,125
22-11-2023	7.188.850	1,34%	339,21	338,66	342,92	341,49
21-11-2023	7.369.128	-0,88%	338,48	335,90	339,9015	336,98
20-11-2023	10.730.430	1,50%	334,75	334,1901	341,835	340,07
17-11-2023	9.902.675	0,27%	329,82	329,35	335,50	335,10
16-11-2023	12.727.017	0,45%	329,10	326,40	334,58	334,19
15-11-2023	10.302.985	-1,08%	338,08	330,02	338,39	332,67
14-11-2023	11.548.342	2,27%	334,84	333,33	338,08	336,655
13-11-2023	11.265.086	0,13%	326,20	325,70	332,32	329,19
10-11-2023	12.761.954	2,59%	319,90	317,05	328,91	328,85
09-11-2023	10.447.244	0,24%	318,00	318,85	324,1799	320,55
08-11-2023	9.017.763	0,31%	318,00	314,88	321,33	319,81
07-11-2023	9.819.340	0,96%	317,00	315,12	321,00	318,82
06-11-2023	8.850.441	0,38%	315,98	314,4672	318,33	315,80
03-11-2023	10.996.041	1,23%	312,55	311,0167	315,55	314,70
02-11-2023	15.065.804	-0,37%	317,52	308,33	318,82	310,70
01-11-2023	14.134.986	3,72%	303,11	301,85	312,74	312,48
31-10-2023	11.993.338	-0,59%	299,09	296,86	303,39	300,88
30-10-2023	19.952.762	2,00%	299,09	299,05	309,3967	302,66
27-10-2023	14.819.530	2,65%	294,63	292,98	299,31	296,0001
26-10-2023	46.038.151	-3,74%	294,30	279,52	294,71	288,34
25-10-2023	22.235.082	-3,38%	310,00	298,84	310,88	302,00
24-10-2023	12.549.242	-0,32%	316,78	310,63	318,35	313,02
23-10-2023	12.257.124	1,81%	309,66	307,26	317,36	314,245
20-10-2023	15.100.759	-1,33%	314,29	306,49	315,28	308,65
19-10-2023	12.274.667	-1,29%	321,39	311,7504	321,8499	312,87
18-10-2023	11.312.237	-2,12%	318,19	315,58	325,92	317,12
17-10-2023	11.359.549	0,90%	318,19	317,31	324,39	324,025
16-10-2023	11.544.876	1,94%	318,86	315,52	321,80	320,79
13-10-2023	14.890.171	-2,96%	328,00	312,37	325,03	314,57
12-10-2023	13.073.859	-1,20%	328,00	322,69	330,535	323,89
11-10-2023	14.863.763	1,87%	319,25	322,99	328,835	327,86
10-10-2023	12.987.217	1,09%	312,50	318,16	324,66	321,84
09-10-2023	15.398.161	0,85%	312,50	311,82	320,33	318,10