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 > >>
13/05/2024	0	0,20%	476,70	469,655	477,45	476,345
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
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