Meta PlatForms Inc Class A (META)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	12.853.646	-0,49%	246,85	243,4229	248,68	245,64
18/05/2023	12.490.236	1,76%	241,19	241,19	247,085	246,74
17/05/2023	11.449.100	1,49%	238,47	238,18	243,83	242,38
16/05/2023	9.219.302	-0,03%	235,58	235,52	239,63	238,78
15/05/2023	11.045.834	2,10%	236,91	235,33	240,255	238,725
12/05/2023	8.148.262	-0,85%	236,50	231,45	236,9599	233,78
11/05/2023	10.457.126	1,16%	233,07	232,30	238,21	235,79
10/05/2023	10.295.850	-0,20%	236,00	230,72	236,75	232,91
09/05/2023	8.623.614	0,04%	231,08	231,08	235,88	233,37
08/05/2023	7.743.065	0,20%	231,51	230,28	235,62	233,25
05/05/2023	14.088.900	-0,36%	231,38	229,85	234,64	232,68
04/05/2023	9.832.143	-1,49%	236,06	232,9264	238,20	233,51
03/05/2023	17.708.040	-0,92%	239,49	232,75	241,74	237,03
02/05/2023	11.931.688	-1,64%	243,18	238,99	244,91	239,19
01/05/2023	14.399.636	1,23%	238,76	236,46	244,00	243,28
28/04/2023	19.228.846	0,67%	239,00	235,76	240,43	240,165
27/04/2023	34.423.379	13,71%	240,00	236,82	241,68	238,10
26/04/2023	15.096.879	0,89%	212,38	208,90	214,11	209,40
25/04/2023	10.657.330	-2,37%	210,93	207,1324	211,26	207,74
24/04/2023	7.453.186	-0,03%	213,65	210,72	213,91	212,82
21/04/2023	8.648.880	-0,06%	210,00	209,76	213,41	212,95
20/04/2023	8.809.126	-1,22%	213,45	212,77	216,75	213,07
19/04/2023	7.867.650	-1,01%	213,45	212,94	217,33	215,70
18/04/2023	6.747.526	-0,94%	219,94	216,215	220,44	216,80
17/04/2023	7.891.237	-1,19%	219,71	217,13	220,979	218,86
14/04/2023	11.086.722	0,52%	217,78	217,56	222,11	221,50
13/04/2023	11.704.100	2,95%	215,82	215,82	221,15	220,32
12/04/2023	9.573.467	0,08%	214,54	212,584	216,84	214,01
11/04/2023	8.295.536	-0,31%	215,84	213,43	216,02	214,08
10/04/2023	8.356.641	-0,63%	214,70	210,66	215,66	214,74
06/04/2023	14.437.110	2,15%	209,37	208,65	216,94	216,02
05/04/2023	10.252.635	-1,58%	214,40	209,95	215,19	211,32
04/04/2023	11.362.600	0,70%	213,12	212,54	216,24	214,555
03/04/2023	9.045.728	0,53%	208,58	208,2001	213,4861	213,07
31/03/2023	13.953.221	1,96%	207,01	206,77	212,165	211,92
30/03/2023	11.564.945	1,22%	203,35	202,85	208,09	207,85
29/03/2023	10.855.482	2,48%	203,60	202,54	205,72	205,655
28/03/2023	9.952.512	-1,02%	200,00	197,90	201,03	200,78
27/03/2023	10.027.498	-1,54%	204,88	201,37	205,86	202,84
24/03/2023	13.476.156	0,83%	205,01	203,55	207,574	205,98
23/03/2023	14.177.170	2,24%	202,71	202,155	207,88	204,28
22/03/2023	14.008.237	-1,07%	202,73	199,67	207,37	200,00
21/03/2023	15.301.394	2,17%	203,26	197,96	203,515	202,10
20/03/2023	12.291.770	1,13%	198,63	193,64	199,36	197,81
17/03/2023	28.512.747	-4,43%	200,36	195,4304	201,90	195,86
16/03/2023	24.052.408	3,79%	198,31	196,09	205,76	205,25
15/03/2023	20.561.299	1,98%	193,03	190,84	197,78	197,87
14/03/2023	20.722.184	7,32%	187,25	186,56	194,32	194,135
13/03/2023	11.940.347	0,77%	177,44	174,83	183,76	180,90
10/03/2023	11.951.811	-1,07%	180,88	178,80	184,77	179,75
09/03/2023	13.356.118	-1,83%	186,44	180,30	188,9299	181,59
08/03/2023	9.379.242	0,27%	182,69	181,34	185,255	185,00
07/03/2023	16.408.573	-0,21%	189,00	184,01	190,36	184,51
06/03/2023	15.412.579	-0,15%	187,90	184,64	189,61	184,98
03/03/2023	20.277.285	6,21%	178,93	177,05	186,62	185,3685
02/03/2023	8.921.816	0,64%	172,33	171,43	175,01	174,53
01/03/2023	15.167.350	-0,92%	174,72	173,31	177,83	173,34
28/02/2023	23.127.248	3,11%	171,99	171,955	177,5474	174,81
27/02/2023	9.817.964	-0,46%	172,00	169,07	173,11	169,60
24/02/2023	10.147.353	-1,01%	168,47	167,67	170,72	170,30
23/02/2023	9.575.217	0,54%	172,00	169,38	173,68	172,04
22/02/2023	10.894.341	-0,67%	171,07	169,70	172,75	170,93
21/02/2023	16.046.114	-0,51%	174,05	171,88	178,1697	172,00
20/02/2023	11.117.777	0,35%	170,23	169,78	173,18	173,04
17/02/2023	11.117.777	0,35%	170,23	169,78	173,18	173,04
16/02/2023	12.144.767	-2,66%	172,96	171,79	175,85	172,44
15/02/2023	13.046.088	-1,22%	176,23	175,33	178,19	177,29
14/02/2023	12.091.707	0,03%	177,00	175,88	181,50	179,48
13/02/2023	15.072.767	2,87%	177,78	175,82	181,00	179,15
10/02/2023	17.143.390	-2,12%	176,20	173,35	178,89	174,15
09/02/2023	17.653.088	-3,00%	186,00	177,28	186,64	177,92
08/02/2023	17.519.872	-4,31%	190,00	182,92	190,80	183,36
07/02/2023	22.208.357	2,95%	185,52	184,40	193,77	191,555
06/02/2023	18.911.683	-0,25%	186,40	185,46	190,70	186,06
03/02/2023	35.341.555	-1,18%	183,28	183,13	196,77	186,55
02/02/2023	69.541.595	22,23%	183,36	180,00	197,16	187,155
01/02/2023	19.391.127	2,81%	148,00	147,065	153,57	153,15
31/01/2023	16.192.018	1,30%	147,95	147,52	149,88	148,975
30/01/2023	15.517.077	-3,13%	149,26	146,95	151,18	146,99
27/01/2023	18.597.786	3,10%	148,34	147,39	153,19	151,87
26/01/2023	14.078.641	4,15%	144,51	143,30	147,51	147,37
25/01/2023	14.364.368	-1,14%	141,40	140,31	143,16	141,51
24/01/2023	11.599.003	-0,12%	141,86	141,36	145,00	143,10
23/01/2023	15.102.691	2,84%	139,23	138,67	143,73	143,33
20/01/2023	14.849.737	2,24%	135,97	134,64	139,94	139,20
19/01/2023	13.759.283	3,08%	132,85	132,14	137,44	137,11
18/01/2023	11.618.542	-1,94%	135,71	132,80	137,25	132,74
17/01/2023	11.742.004	-1,39%	136,40	134,32	136,75	135,07
16/01/2023	12.222.357	0,05%	135,00	134,835	137,39	136,78
13/01/2023	12.222.357	0,05%	135,00	134,835	137,39	136,78
12/01/2023	16.297.629	2,88%	133,50	131,76	137,6781	136,71
11/01/2023	14.954.198	-0,08%	131,03	130,35	133,84	132,88
10/01/2023	16.138.494	2,51%	127,285	127,15	133,44	132,72
09/01/2023	14.131.809	-0,41%	131,20	129,29	132,95	129,49
06/01/2023	16.852.605	2,42%	129,05	126,05	130,33	130,01
05/01/2023	15.416.912	-0,34%	126,22	124,54	128,52	126,94
04/01/2023	20.266.107	1,85%	127,40	125,855	129,0498	127,045
03/01/2023	20.632.864	3,66%	123,00	122,28	126,36	124,74
02/01/2023	12.976.981	0,28%	117,97	117,74	120,42	120,60
30/12/2022	12.976.981	0,28%	117,97	117,74	120,42	120,60