Skip to main content
logo
Meta Platforms, Inc. (BVC:METACO)
Colombia flag Colombia · Delayed Price · Currency is COP
2,287,380
-50,620 (-2.17%)
At close: May 8, 2026

BVC:METACO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20262,370,800.002,380,000.002,275,000.002,287,380.002,287,380.00-2.17%172
May 7, 20262,318,780.002,338,000.002,302,580.002,338,000.002,338,000.002.54%122
May 6, 20262,228,220.002,301,700.002,218,640.002,280,040.002,280,040.000.66%73
May 5, 20262,277,200.002,277,200.002,230,860.002,265,000.002,265,000.00-0.94%600
May 4, 20262,300,000.002,300,000.002,230,000.002,286,500.002,286,500.00-0.54%380
Apr 30, 20262,341,440.002,341,440.002,188,400.002,299,000.002,299,000.00-6.24%2,323
Apr 29, 20262,430,640.002,456,360.002,416,000.002,452,000.002,452,000.000.88%61
Apr 28, 20262,467,000.002,467,000.002,410,020.002,430,640.002,430,640.00-1.31%36
Apr 27, 20262,392,060.002,463,000.002,390,000.002,463,000.002,463,000.002.82%77
Apr 24, 20262,335,000.002,401,040.002,335,000.002,395,380.002,395,380.002.14%75
Apr 23, 20262,364,560.002,382,080.002,341,600.002,345,280.002,345,280.00-3.07%28
Apr 22, 20262,398,520.002,419,520.002,398,520.002,419,520.002,419,520.000.90%90
Apr 21, 20262,397,360.002,410,000.002,397,360.002,397,980.002,397,980.00-0.31%122
Apr 20, 20262,401,820.002,415,880.002,389,720.002,405,460.002,405,460.00-2.61%44
Apr 17, 20262,440,000.002,470,000.002,440,000.002,470,000.002,470,000.001.75%863
Apr 16, 20262,434,180.002,442,340.002,412,780.002,427,620.002,427,620.00-0.30%35
Apr 15, 20262,396,600.002,441,000.002,396,600.002,435,000.002,435,000.002.19%131
Apr 14, 20262,302,400.002,382,800.002,302,400.002,382,800.002,382,800.005.06%272
Apr 13, 20262,279,700.002,279,700.002,264,920.002,268,000.002,268,000.00-1.08%194
Apr 10, 20262,308,980.002,317,120.002,270,560.002,292,680.002,292,680.00-0.32%171
Apr 9, 20262,282,000.002,312,860.002,282,000.002,300,000.002,300,000.003.01%117
Apr 8, 20262,181,440.002,288,000.002,160,000.002,232,840.002,232,840.007.04%145
Apr 7, 20262,100,760.002,100,760.002,086,000.002,086,000.002,086,000.00-1.88%15
Apr 6, 20262,123,700.002,141,060.002,091,980.002,126,000.002,126,000.00-1.16%81
Apr 1, 20262,189,980.002,189,980.002,150,000.002,150,980.002,150,980.002.43%47
Mar 31, 20262,089,980.002,145,480.002,040,000.002,100,000.002,100,000.007.14%85
Mar 30, 20261,950,000.002,000,000.001,930,000.001,960,120.001,960,120.001.56%51
Mar 27, 20262,030,000.002,030,000.001,930,000.001,930,000.001,930,000.00-4.93%243
Mar 26, 20262,200,020.002,200,020.002,020,000.002,030,000.002,030,000.00-7.73%306
Mar 25, 20262,200,000.002,200,000.002,200,000.002,200,000.002,200,000.00-18
Mar 24, 20262,260,380.002,260,380.002,190,000.002,200,000.002,200,000.00-3.72%149
Mar 20, 20262,285,000.002,285,000.002,285,000.002,285,000.002,285,000.00-6
Mar 19, 20262,285,000.002,285,000.002,285,000.002,285,000.002,285,000.00-18
Mar 18, 20262,388,620.002,388,620.002,285,000.002,285,000.002,285,000.00-1.51%30
Mar 17, 20262,320,000.002,320,000.002,320,000.002,320,000.002,320,000.00-22
Mar 16, 20262,350,000.002,399,740.002,320,000.002,320,000.002,320,000.000.87%86
Mar 13, 20262,320,000.002,320,000.002,270,000.002,299,980.002,298,033.93-2.71%178
Mar 12, 20262,364,000.002,364,000.002,364,000.002,364,000.002,361,999.760.17%17
Mar 11, 20262,360,020.002,360,020.002,360,020.002,360,020.002,358,023.13-6
Mar 10, 20262,360,020.002,360,020.002,360,020.002,360,020.002,358,023.13-4
Mar 9, 20262,416,260.002,416,260.002,355,000.002,360,020.002,358,023.13-3.75%250
Mar 6, 20262,452,040.002,452,040.002,452,040.002,452,040.002,449,965.27-18
Mar 5, 20262,452,040.002,452,040.002,452,040.002,452,040.002,449,965.27-6
Mar 4, 20262,500,000.002,500,000.002,452,040.002,452,040.002,449,965.272.58%43
Mar 3, 20262,472,980.002,472,980.002,390,380.002,390,380.002,388,357.44-0.59%84
Mar 2, 20262,460,000.002,460,200.002,372,280.002,404,620.002,402,585.39-2.26%83
Feb 27, 20262,401,360.002,460,200.002,401,360.002,460,200.002,458,118.362.45%43
Feb 26, 20262,438,960.002,465,000.002,363,200.002,401,360.002,399,328.152.57%261
Feb 25, 20262,341,240.002,341,240.002,341,240.002,341,240.002,339,259.02-9
Feb 24, 20262,341,240.002,341,240.002,341,240.002,341,240.002,339,259.02-0.63%22