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 > >>
06/10/2023	14.275.369	3,49%	301,44	300,95	316,31	315,43
05/10/2023	13.279.750	-0,26%	304,57	299,50	306,208	304,79
04/10/2023	11.385.156	1,58%	298,54	298,54	306,90	305,70
03/10/2023	11.751.351	-1,91%	304,00	299,64	306,77	300,97
02/10/2023	11.363.698	2,25%	303,00	301,73	307,18	306,96
29/09/2023	17.888.114	-1,23%	299,00	299,36	310,64	300,21
28/09/2023	15.524.109	1,97%	299,00	296,70	306,3299	303,60
27/09/2023	24.283.635	-0,37%	297,66	286,79	301,2997	297,865
26/09/2023	13.386.657	-0,64%	295,50	296,0101	300,2999	298,90
25/09/2023	12.198.637	0,59%	295,50	293,68	300,95	300,84
22/09/2023	17.011.463	1,29%	295,53	298,28	305,35	299,55
21/09/2023	15.106.803	-1,35%	305,05	293,28	300,2566	295,62
20/09/2023	12.178.238	-1,83%	305,05	299,44	308,06	299,50
19/09/2023	11.296.576	0,82%	298,12	299,81	306,17	305,03
18/09/2023	8.121.376	0,71%	298,12	297,80	303,58	302,435
15/09/2023	18.285.569	-3,69%	311,61	298,80	312,00	300,22
14/09/2023	13.302.240	2,18%	306,62	305,03	312,845	311,72
13/09/2023	9.139.932	1,19%	302,36	301,3206	307,18	305,26
12/09/2023	9.146.493	-1,94%	306,34	300,23	308,6599	301,58
11/09/2023	13.426.002	3,28%	299,02	301,28	309,03	307,65
08/09/2023	12.294.729	-0,25%	299,02	296,78	305,25	297,935
07/09/2023	22.772.592	-0,26%	298,00	292,22	307,0499	298,40
06/09/2023	10.802.589	-0,22%	301,71	295,66	303,29	299,48
05/09/2023	9.284.630	1,13%	297,45	295,51	301,37	299,73
04/09/2023	8.583.866	0,17%	299,31	294,47	301,74	296,40
01/09/2023	8.583.866	0,17%	299,31	294,47	301,74	296,40
31/08/2023	11.110.265	0,26%	295,89	295,72	301,10	295,88
30/08/2023	11.291.784	-1,06%	297,18	293,4666	298,29	294,84
29/08/2023	13.043.886	2,55%	288,45	288,19	299,14	297,66
28/08/2023	9.443.458	1,72%	287,70	285,80	291,4399	290,40
25/08/2023	15.068.183	-0,41%	286,32	276,06	288,386	285,58
24/08/2023	10.793.171	-2,73%	298,50	286,64	299,46	286,20
23/08/2023	10.814.647	2,33%	288,50	287,67	297,40	294,29
22/08/2023	7.723.897	-0,79%	292,55	286,75	292,90	287,60
21/08/2023	12.427.660	2,35%	283,45	281,85	290,50	289,90
18/08/2023	19.813.520	-0,72%	293,00	274,39	285,68	283,04
17/08/2023	14.000.100	-3,20%	293,00	284,95	296,05	284,88
16/08/2023	11.362.797	-2,47%	300,00	294,28	301,08	294,50
15/08/2023	7.713.949	-1,50%	306,15	300,0301	307,23	301,61
14/08/2023	10.795.113	1,45%	301,23	298,17	306,20	306,02
11/08/2023	9.389.453	-1,34%	302,80	300,36	304,72	301,64
10/08/2023	9.375.232	0,04%	308,00	303,87	312,339	305,32
09/08/2023	12.865.023	-2,35%	312,88	302,85	313,63	305,295
08/08/2023	10.076.046	-1,24%	314,83	310,11	317,89	312,64
07/08/2023	11.229.042	1,90%	314,96	310,48	317,07	316,635
04/08/2023	10.738.103	-0,79%	314,96	310,20	318,38	310,73
03/08/2023	9.585.335	-0,41%	310,36	310,10	315,9499	313,03
02/08/2023	13.113.402	-2,60%	317,94	310,65	318,3599	314,31
01/08/2023	14.395.396	1,29%	323,28	314,68	324,14	322,70
31/07/2023	15.153.000	-2,13%	323,28	317,59	325,6599	318,545
28/07/2023	23.229.314	4,35%	317,00	314,2481	326,20	325,28
27/07/2023	39.249.071	4,40%	325,00	309,85	325,34	311,71
26/07/2023	21.143.728	1,84%	301,00	291,90	301,77	299,88
25/07/2023	10.336.174	0,98%	295,19	291,92	298,30	294,47
24/07/2023	15.139.288	-0,90%	295,83	288,3001	297,52	291,61
21/07/2023	26.319.482	-2,73%	304,63	291,20	305,46	294,26
20/07/2023	14.627.345	-4,34%	313,50	302,22	315,54	302,30
19/07/2023	13.482.076	1,12%	312,80	310,52	318,68	315,55
18/07/2023	13.083.096	0,44%	310,97	307,64	314,20	311,98
17/07/2023	15.155.905	0,58%	307,36	304,71	311,41	310,65
14/07/2023	13.362.551	-1,43%	311,72	307,3612	314,69	308,915
13/07/2023	19.312.205	1,41%	313,70	310,2901	316,23	313,69
12/07/2023	23.427.073	3,69%	301,67	300,1004	309,45	309,3092
11/07/2023	16.739.741	1,43%	293,99	291,90	300,18	298,29
10/07/2023	23.273.266	1,23%	295,50	287,05	298,13	294,10
07/07/2023	15.696.916	-0,54%	292,01	288,66	296,20	290,42
06/07/2023	29.629.581	-1,01%	296,00	291,31	298,12	291,40
05/07/2023	20.968.375	2,85%	287,80	286,36	298,12	294,18
04/07/2023	5.578.345	-0,45%	286,70	284,8499	289,38	285,70
03/07/2023	5.575.770	-0,34%	286,70	284,8499	289,38	286,00
30/06/2023	12.709.988	1,70%	284,95	282,1425	289,05	286,32
29/06/2023	9.809.554	-1,33%	284,50	280,69	286,57	281,50
28/06/2023	10.699.620	-0,54%	284,59	284,06	289,55	285,50
27/06/2023	15.914.398	3,08%	282,00	280,655	289,345	287,05
26/06/2023	15.397.647	-3,53%	288,63	277,60	289,79	278,535
23/06/2023	28.977.795	1,35%	281,61	278,98	289,67	288,73
22/06/2023	10.883.788	1,17%	283,53	277,80	285,24	284,92
21/06/2023	13.725.454	-0,98%	283,53	278,36	283,98	281,54
20/06/2023	13.659.362	1,17%	278,73	276,22	284,80	284,295
19/06/2023	26.107.506	-0,38%	284,75	280,15	287,85	280,75
16/06/2023	26.107.506	-0,38%	284,75	280,15	287,85	280,75
15/06/2023	16.536.769	2,99%	272,16	271,465	283,99	281,52
14/06/2023	12.853.357	0,77%	275,00	268,32	274,99	273,395
13/06/2023	10.300.167	0,02%	275,00	269,0923	275,72	271,105
12/06/2023	10.305.060	2,44%	267,24	265,33	271,75	271,41
09/06/2023	10.365.932	0,12%	262,50	261,73	267,949	264,8849
08/06/2023	13.599.648	0,37%	260,81	258,90	267,64	264,58
07/06/2023	17.322.443	-2,76%	271,67	262,80	274,25	263,63
06/06/2023	12.288.251	-0,10%	270,14	269,69	276,57	271,12
05/06/2023	13.330.151	-0,38%	270,30	269,59	275,57	271,57
02/06/2023	12.943.211	0,02%	272,61	271,13	275,35	272,66
01/06/2023	16.238.254	3,02%	266,66	266,4189	274,00	272,72
31/05/2023	15.379.428	0,18%	265,00	261,30	268,65	262,04
30/05/2023	15.379.428	0,18%	265,00	261,30	268,65	262,52
29/05/2023	16.552.934	3,87%	252,81	252,71	262,3099	262,46
26/05/2023	16.552.934	3,87%	252,81	252,71	262,3099	262,46
25/05/2023	14.152.144	1,43%	253,25	249,18	255,62	252,78
24/05/2023	11.303.790	0,93%	245,28	244,952	249,575	249,03
23/05/2023	10.938.487	-0,57%	247,06	246,65	251,61	246,90
22/05/2023	17.447.569	1,05%	245,50	245,29	253,55	248,21