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 >
29/12/2022	14.554.819	3,87%	116,57	115,77	121,03	120,09
28/12/2022	12.244.531	-0,96%	116,44	115,54	118,13	115,76
27/12/2022	13.415.202	-1,03%	117,93	116,065	118,60	116,83
23/12/2022	5.647.346	0,03%	116,20	115,535	117,89	117,15
22/12/2022	13.834.414	-2,11%	117,27	114,38	118,62	117,23
21/12/2022	13.036.195	2,27%	116,70	115,62	120,34	119,75
20/12/2022	19.318.433	2,34%	113,55	112,465	122,00	117,16
19/12/2022	19.028.401	-4,15%	116,90	114,331	117,80	114,48
16/12/2022	38.535.563	2,77%	120,41	118,8214	123,31	119,37
15/12/2022	22.272.207	-4,47%	118,23	114,01	118,625	116,15
14/12/2022	23.730.466	1,28%	119,63	119,4763	124,14	121,69
13/12/2022	26.752.729	4,74%	122,03	118,65	123,30	120,15
12/12/2022	16.339.018	-1,00%	115,16	113,14	115,72	114,74
09/12/2022	17.200.465	0,49%	115,23	113,88	117,54	115,90
08/12/2022	18.837.838	1,12%	116,57	114,60	117,34	115,20
07/12/2022	18.239.294	-0,15%	113,89	112,88	115,88	113,955
06/12/2022	100.943.073	-6,83%	119,90	113,74	120,49	114,16
05/12/2022	84.247.865	-0,86%	122,00	121,3478	124,67	122,43
02/12/2022	98.909.374	2,87%	117,83	117,72	124,01	123,50
01/12/2022	78.459.252	1,88%	109,59	118,41	121,20	120,32
30/11/2022	79.070.634	7,89%	109,59	109,38	118,10	118,10
29/11/2022	52.291.558	0,63%	109,59	108,545	110,94	109,46
28/11/2022	45.723.945	-2,28%	111,14	108,38	112,03	108,87
25/11/2022	27.597.762	0,64%	111,14	111,02	112,7288	111,39
24/11/2022	47.204.318	0,64%	111,60	110,74	112,66	112,29
23/11/2022	47.204.318	0,64%	111,60	110,74	112,66	112,29
22/11/2022	66.638.943	1,40%	109,86	108,3216	111,59	111,395
21/11/2022	48.412.506	-1,95%	111,35	109,20	112,36	109,86
18/11/2022	70.288.176	0,54%	113,88	110,62	114,32	112,05
17/11/2022	76.732.781	-1,62%	110,51	109,80	112,3272	111,43
16/11/2022	71.686.069	-2,83%	114,39	112,6612	116,075	113,23
15/11/2022	109.882.229	2,68%	116,19	114,4116	118,74	117,0601
14/11/2022	27.202.265	0,75%	109,30	110,89	116,27	114,20
11/11/2022	35.176.316	1,04%	109,30	108,82	114,89	113,03
10/11/2022	42.863.316	10,19%	101,76	104,61	112,75	111,81
09/11/2022	60.007.280	5,17%	101,76	100,90	104,90	101,455
08/11/2022	30.824.452	-0,26%	95,93	94,80	97,80	96,47
07/11/2022	45.938.508	6,59%	90,31	93,10	96,88	96,77
04/11/2022	28.360.601	2,11%	90,31	88,09	91,3899	90,79
03/11/2022	33.177.251	-1,73%	90,06	88,42	90,4576	88,975
02/11/2022	41.891.788	-4,99%	94,28	90,4901	95,20	90,45
01/11/2022	65.187.031	2,19%	94,31	93,55	97,49	95,20
31/10/2022	68.529.754	-6,09%	99,51	92,60	99,32	93,16
28/10/2022	53.639.511	1,22%	99,51	97,51	100,85	99,13
27/10/2022	132.569.361	-24,63%	98,00	96,38	102,50	97,85
26/10/2022	28.801.096	-1,36%	131,75	128,53	135,55	129,99
25/10/2022	21.047.297	5,81%	130,80	130,80	138,35	137,25
24/10/2022	36.884.931	-0,48%	127,15	124,57	133,4699	129,72
21/10/2022	22.603.555	2,94%	126,02	125,45	130,07	130,04
20/10/2022	12.143.637	-0,82%	132,80	131,31	136,77	131,47
19/10/2022	16.375.104	0,32%	132,99	132,23	137,00	133,23
18/10/2022	12.820.766	-2,10%	137,00	131,40	137,8399	132,65
17/10/2022	14.252.653	5,72%	130,20	130,18	134,78	134,01
14/10/2022	15.192.757	-2,60%	131,00	126,52	131,79	126,90
13/10/2022	19.593.462	2,46%	123,76	122,54	131,135	130,64
12/10/2022	19.860.232	-0,88%	128,38	126,25	129,665	127,41
11/10/2022	20.668.283	-3,86%	131,80	126,99	132,66	128,625
10/10/2022	13.149.021	0,05%	133,71	131,87	136,0803	133,52
07/10/2022	20.567.033	-4,18%	136,40	132,44	138,29	133,255
06/10/2022	17.841.426	0,01%	138,87	136,60	141,44	138,9999
05/10/2022	15.842.601	-1,06%	138,80	134,78	140,21	138,80
04/10/2022	19.418.224	1,28%	140,65	139,34	142,3901	140,39
03/10/2022	17.065.352	2,17%	137,45	136,10	139,61	138,63
30/09/2022	19.626.708	-0,56%	139,47	135,5601	140,99	135,64
29/09/2022	21.513.946	-3,71%	139,47	135,20	139,84	136,36
28/09/2022	17.492.333	5,37%	134,41	134,27	142,03	141,61
27/09/2022	16.109.861	-1,45%	137,92	134,1375	139,42	134,40
26/09/2022	18.912.742	-2,93%	141,48	136,22	142,24	136,30
23/09/2022	18.082.720	-1,61%	141,48	138,89	142,62	140,52
22/09/2022	19.759.590	0,49%	141,41	140,89	144,56	142,82
21/09/2022	20.275.781	-2,85%	146,39	142,00	149,59	141,92
20/09/2022	13.519.816	-1,33%	145,77	145,22	148,83	146,055
19/09/2022	11.850.224	1,18%	145,33	145,10	148,58	148,02
16/09/2022	17.902.388	-2,30%	148,58	144,2935	148,58	146,115
15/09/2022	19.197.192	-1,21%	149,60	148,70	154,1984	149,64
14/09/2022	24.558.854	-1,02%	153,14	149,05	153,50	151,57
13/09/2022	24.127.733	-9,20%	161,23	152,67	161,445	153,41
12/09/2022	13.424.149	-0,10%	167,33	167,29	171,39	168,98
09/09/2022	13.719.157	4,31%	163,02	163,02	169,49	169,05
08/09/2022	12.758.505	1,23%	158,68	155,96	162,23	162,37
07/09/2022	9.342.934	1,21%	157,79	156,81	160,94	160,45
06/09/2022	11.818.455	-3,01%	160,06	157,69	161,69	158,54
05/09/2022	12.165.460	-3,01%	167,42	159,23	167,88	160,385
02/09/2022	12.165.460	-3,01%	167,42	159,23	167,88	160,385
01/09/2022	17.694.844	1,69%	163,52	160,345	167,3599	165,68
31/08/2022	22.086.034	3,54%	166,83	162,14	167,84	162,725
30/08/2022	10.445.503	-1,22%	160,24	155,9101	161,636	157,23
29/08/2022	11.233.882	-1,62%	160,67	159,02	163,04	159,16
26/08/2022	13.399.385	-4,18%	168,28	161,6726	170,91	161,72
25/08/2022	8.639.514	3,38%	160,32	164,13	168,88	168,78
24/08/2022	11.878.848	1,25%	160,32	159,77	165,46	163,12
23/08/2022	10.613.180	-1,19%	162,48	160,70	165,05	161,11
22/08/2022	11.819.506	-3,01%	165,17	162,26	165,17	162,905
19/08/2022	14.328.869	-3,81%	170,13	167,054	172,32	168,00
18/08/2022	11.479.886	-0,28%	174,00	171,86	175,76	174,37
17/08/2022	11.235.336	-2,55%	176,48	174,17	178,14	174,89
16/08/2022	11.461.010	-0,71%	179,31	177,049	180,98	179,61
15/08/2022	9.067.265	0,22%	179,00	178,2184	181,44	180,89
12/08/2022	11.973.804	1,72%	180,87	178,911	181,4572	180,55
11/08/2022	15.024.415	-0,48%	179,70	176,37	183,09	177,49