Saltar para o conteúdo principal Login

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 > >>
23/09/2025 3.151.079 -1,28% 769,20 751,11 770,59 755,40
22/09/2025 4.005.695 -1,70% 781,33 764,51 785,52 765,16
19/09/2025 10.337.069 -0,24% 788,00 769,295 790,79 778,38
18/09/2025 3.271.451 0,58% 780,93 773,36 788,755 780,25
17/09/2025 2.904.661 -0,42% 780,00 766,42 783,06 775,715
16/09/2025 3.833.997 1,87% 767,16 765,10 781,26 779,00
15/09/2025 2.759.664 1,21% 757,47 752,00 774,07 764,70
12/09/2025 2.891.238 0,62% 748,79 743,89 757,49 755,59
11/09/2025 2.397.395 -0,14% 755,62 748,88 757,02 750,90
10/09/2025 3.769.956 -1,79% 765,35 751,03 765,70 751,98
09/09/2025 2.502.290 1,78% 757,50 753,46 766,16 765,70
08/09/2025 3.383.028 -0,02% 755,65 752,02 766,50 752,30
05/09/2025 2.881.494 0,51% 752,15 745,03 757,92 752,45
04/09/2025 3.033.714 1,57% 748,78 745,89 761,13 748,65
03/09/2025 2.242.083 0,26% 735,92 734,00 740,19 737,05
02/09/2025 2.718.874 -0,49% 726,25 722,00 735,90 735,11
29/08/2025 2.647.633 -1,65% 745,00 735,35 747,02 738,70
28/08/2025 2.514.449 0,50% 744,12 741,00 753,035 751,11
27/08/2025 2.122.680 -0,89% 753,00 742,85 754,10 747,38
26/08/2025 3.188.860 0,11% 750,47 748,00 754,87 754,10
25/08/2025 1.875.167 -0,20% 755,11 750,13 758,56 753,30
22/08/2025 2.680.255 2,12% 739,70 734,60 756,74 754,79
21/08/2025 2.482.821 -1,15% 745,50 733,265 745,50 739,10
20/08/2025 2.999.112 -0,50% 748,13 731,00 750,06 747,72
19/08/2025 3.350.782 -2,07% 767,00 749,36 767,17 751,48
18/08/2025 4.365.811 -2,27% 775,00 756,74 775,64 767,37
15/08/2025 3.274.791 0,40% 784,32 781,00 796,21 785,23
14/08/2025 2.187.529 0,26% 777,83 772,55 787,81 782,13
13/08/2025 2.632.873 -1,26% 791,01 778,23 795,31 780,08
12/08/2025 3.521.397 3,15% 773,00 772,43 793,60 790,00
11/08/2025 2.125.987 -0,45% 770,00 764,71 773,31 765,87
08/08/2025 2.217.063 0,98% 762,72 758,58 769,90 769,30
07/08/2025 2.549.610 -1,32% 773,49 759,75 774,94 761,83
06/08/2025 2.948.061 1,12% 770,00 760,50 773,60 771,99
05/08/2025 3.163.562 -1,66% 776,38 763,20 783,00 763,46
04/08/2025 3.792.642 3,51% 760,26 758,61 776,85 776,37
01/08/2025 4.596.954 -3,03% 760,80 745,365 765,80 750,01
31/07/2025 9.447.326 11,25% 776,38 765,76 784,69 773,44
30/07/2025 7.956.548 -0,68% 708,06 691,36 708,50 695,21
29/07/2025 4.027.169 -2,46% 719,86 699,955 724,23 700,00
28/07/2025 2.463.100 0,69% 715,00 712,71 724,63 717,63
25/07/2025 2.236.034 -0,30% 716,71 711,98 720,60 712,68
24/07/2025 3.400.984 0,17% 716,63 714,13 723,60 714,80
23/07/2025 2.637.265 1,24% 706,71 704,95 714,54 713,58
22/07/2025 2.556.734 -1,14% 716,10 701,41 716,10 704,81
21/07/2025 2.599.155 1,23% 706,41 705,76 717,00 712,965
18/07/2025 3.442.566 0,41% 702,70 691,65 704,62 704,28
17/07/2025 3.206.678 -0,21% 704,39 697,18 705,77 701,41
16/07/2025 2.971.968 -1,05% 713,27 699,44 713,57 702,91
15/07/2025 3.229.470 -1,46% 723,08 709,82 724,00 710,39
14/07/2025 2.382.301 0,48% 717,50 717,20 727,865 720,92
11/07/2025 2.968.031 -1,34% 722,50 709,75 725,15 717,51
10/07/2025 2.725.715 -0,76% 731,56 719,60 735,60 727,24
09/07/2025 3.094.343 1,68% 722,76 722,76 737,53 732,78
08/07/2025 2.231.284 0,32% 721,57 714,93 722,73 720,67
07/07/2025 2.234.835 -0,09% 717,51 713,57 727,00 718,35
04/07/2025 5.872.034 -0,22% 726,80 714,44 729,00 719,01
03/07/2025 2.526.365 0,76% 726,80 714,44 729,00 719,01
02/07/2025 2.452.394 -0,79% 715,325 712,85 720,30 713,57
01/07/2025 3.736.117 -2,56% 737,00 715,39 737,62 719,22
30/06/2025 4.092.519 0,61% 744,00 734,50 747,84 738,09
27/06/2025 5.808.737 1,04% 726,00 725,91 735,31 733,63
26/06/2025 3.476.867 2,46% 713,98 711,17 728,17 726,09
25/06/2025 2.278.204 -0,49% 713,105 705,51 716,58 708,68
24/06/2025 3.771.095 1,96% 704,89 702,11 713,10 712,20
23/06/2025 3.005.642 2,37% 683,47 678,76 699,05 698,53
20/06/2025 9.340.213 -1,93% 701,00 678,78 701,73 682,35
18/06/2025 2.275.929 -0,21% 697,64 694,90 701,57 695,77
17/06/2025 2.566.813 -0,70% 701,99 696,09 705,89 697,23
16/06/2025 3.773.117 2,82% 699,27 693,67 707,045 702,12
13/06/2025 2.609.494 -1,51% 688,00 681,04 694,55 682,87
12/06/2025 2.075.142 -0,11% 693,30 687,03 695,28 693,36
11/06/2025 2.469.782 -1,18% 703,12 691,99 708,87 694,14
10/06/2025 2.788.674 1,20% 701,00 691,75 703,23 702,40
09/06/2025 2.604.823 -0,52% 698,00 693,97 705,10 694,06
06/06/2025 2.442.812 1,91% 696,24 692,00 702,625 697,71
05/06/2025 4.151.693 -0,48% 692,92 682,52 694,31 684,62
04/06/2025 3.207.285 3,16% 669,32 668,74 689,00 687,95
03/06/2025 2.648.427 -0,60% 671,00 665,03 675,58 666,85
02/06/2025 4.049.619 3,62% 644,93 644,50 673,25 670,90
30/05/2025 5.486.592 0,38% 643,00 632,78 649,38 647,49
29/05/2025 2.396.269 0,23% 651,79 639,50 653,24 645,05
28/05/2025 2.233.665 0,20% 642,99 642,72 650,88 643,58
27/05/2025 2.731.082 2,43% 635,41 632,80 643,08 642,32
23/05/2025 2.410.815 -1,49% 624,00 622,86 632,445 627,06
22/05/2025 2.342.169 0,17% 633,81 630,77 643,24 636,57
21/05/2025 3.815.734 -0,25% 631,79 630,17 646,55 635,50
20/05/2025 1.796.181 -0,52% 635,50 632,37 639,34 637,10
19/05/2025 2.806.337 0,01% 628,25 627,90 643,00 640,43
16/05/2025 4.495.416 -0,55% 637,41 626,20 640,41 640,34
15/05/2025 3.533.788 -2,35% 654,80 638,65 657,27 643,88
14/05/2025 3.099.666 0,51% 661,21 654,53 662,67 659,36
13/05/2025 4.170.586 2,60% 645,77 643,00 660,88 656,03
12/05/2025 5.993.509 7,92% 631,25 621,20 640,33 639,43
09/05/2025 2.283.232 -0,92% 603,37 591,88 606,90 592,49
08/05/2025 3.509.298 0,20% 605,98 596,81 611,25 598,01
07/05/2025 3.757.323 1,62% 590,00 586,72 603,00 596,81
06/05/2025 2.763.021 -2,00% 592,52 586,625 596,00 587,31
05/05/2025 3.972.127 0,38% 592,00 588,11 603,12 599,27
02/05/2025 24.739.260 4,34% 583,455 578,33 604,34 597,02

Pesquisa de títulos

Fale Connosco