Meta Platforms, Inc. (BVC:METACO)
Colombia · Delayed Price · Currency is COP 1,780,000
+82,020 (4.83%)
At close: Jul 31, 2026
BVC:METACO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,726,600.00 | 1,780,000.00 | 1,710,620.00 | 1,780,000.00 | 1,780,000.00 | 4.83% | 502 |
| Jul 30, 2026 | 1,840,020.00 | 1,860,000.00 | 1,650,000.00 | 1,697,980.00 | 1,697,980.00 | -9.83% | 2,621 |
| Jul 29, 2026 | 1,906,340.00 | 2,034,980.00 | 1,883,000.00 | 1,883,000.00 | 1,883,000.00 | -1.16% | 76 |
| Jul 28, 2026 | 1,900,020.00 | 1,917,180.00 | 1,896,520.00 | 1,905,180.00 | 1,905,180.00 | -0.04% | 227 |
| Jul 27, 2026 | 1,942,000.00 | 1,952,840.00 | 1,905,980.00 | 1,905,980.00 | 1,905,980.00 | -1.60% | 92 |
| Jul 24, 2026 | 1,945,680.00 | 1,950,160.00 | 1,934,000.00 | 1,937,000.00 | 1,937,000.00 | -0.15% | 48 |
| Jul 23, 2026 | 1,970,000.00 | 1,993,320.00 | 1,940,000.00 | 1,940,000.00 | 1,940,000.00 | -3.77% | 269 |
| Jul 22, 2026 | 2,063,100.00 | 2,063,100.00 | 2,011,640.00 | 2,015,940.00 | 2,015,940.00 | -3.10% | 106 |
| Jul 21, 2026 | 2,095,400.00 | 2,098,000.00 | 2,080,520.00 | 2,080,520.00 | 2,080,520.00 | -1.18% | 36 |
| Jul 17, 2026 | 2,100,000.00 | 2,123,160.00 | 2,060,000.00 | 2,105,400.00 | 2,105,400.00 | -1.10% | 149 |
| Jul 16, 2026 | 2,185,000.00 | 2,185,000.00 | 2,128,820.00 | 2,128,820.00 | 2,128,820.00 | -2.57% | 128 |
| Jul 15, 2026 | 2,139,120.00 | 2,200,000.00 | 2,139,120.00 | 2,185,000.00 | 2,185,000.00 | 1.63% | 60 |
| Jul 14, 2026 | 2,150,580.00 | 2,166,240.00 | 2,136,480.00 | 2,150,000.00 | 2,150,000.00 | -0.92% | 227 |
| Jul 10, 2026 | 2,125,000.00 | 2,205,320.00 | 2,125,000.00 | 2,170,000.00 | 2,170,000.00 | 5.22% | 394 |
| Jul 9, 2026 | 2,000,000.00 | 2,066,000.00 | 1,927,180.00 | 2,062,380.00 | 2,062,380.00 | 2.61% | 169 |
| Jul 8, 2026 | 2,020,340.00 | 2,020,340.00 | 2,010,000.00 | 2,010,000.00 | 2,010,000.00 | -2.05% | 27 |
| Jul 7, 2026 | 2,046,980.00 | 2,065,520.00 | 2,035,760.00 | 2,052,020.00 | 2,052,020.00 | 2.43% | 285 |
| Jul 6, 2026 | 1,966,000.00 | 2,006,700.00 | 1,959,180.00 | 2,003,300.00 | 2,003,300.00 | 1.07% | 130 |
| Jul 3, 2026 | 2,024,940.00 | 2,024,940.00 | 1,980,000.00 | 1,982,000.00 | 1,982,000.00 | 0.58% | 87 |
| Jul 2, 2026 | 2,072,900.00 | 2,072,900.00 | 1,962,600.00 | 1,970,500.00 | 1,970,500.00 | -4.94% | 140 |
| Jul 1, 2026 | 2,038,800.00 | 2,143,520.00 | 2,038,800.00 | 2,072,900.00 | 2,072,900.00 | 7.95% | 592 |
| Jun 30, 2026 | 1,939,720.00 | 1,965,000.00 | 1,901,560.00 | 1,920,300.00 | 1,920,300.00 | 0.49% | 86 |
| Jun 26, 2026 | 1,870,000.00 | 1,923,000.00 | 1,870,000.00 | 1,910,920.00 | 1,910,920.00 | 1.47% | 233 |
| Jun 25, 2026 | 1,899,000.00 | 2,000,000.00 | 1,866,540.00 | 1,883,220.00 | 1,883,220.00 | -1.86% | 208 |
| Jun 24, 2026 | 1,947,500.00 | 1,947,500.00 | 1,907,580.00 | 1,918,840.00 | 1,918,840.00 | -5.48% | 302 |
| Jun 23, 2026 | 1,948,020.00 | 2,030,000.00 | 1,930,000.00 | 2,030,000.00 | 2,030,000.00 | 4.21% | 106 |
| Jun 22, 2026 | 2,020,000.00 | 2,020,000.00 | 1,915,000.00 | 1,948,000.00 | 1,948,000.00 | -3.56% | 187 |
| Jun 19, 2026 | 2,010,000.00 | 2,049,900.00 | 2,010,000.00 | 2,020,000.00 | 2,020,000.00 | 1.77% | 46 |
| Jun 18, 2026 | 1,986,680.00 | 2,000,220.00 | 1,964,000.00 | 1,984,800.00 | 1,984,800.00 | 0.50% | 523 |
| Jun 17, 2026 | 2,035,220.00 | 2,049,960.00 | 1,966,240.00 | 1,975,000.00 | 1,975,000.00 | -4.13% | 503 |
| Jun 16, 2026 | 2,047,800.00 | 2,064,000.00 | 2,035,000.00 | 2,060,000.00 | 2,060,000.00 | 5.22% | 187 |
| Jun 12, 2026 | 2,102,900.00 | 2,102,900.00 | 1,959,620.00 | 1,959,620.00 | 1,957,797.15 | -1.85% | 303 |
| Jun 11, 2026 | 2,010,000.00 | 2,010,000.00 | 1,960,000.00 | 1,996,500.00 | 1,994,642.84 | -2.13% | 354 |
| Jun 10, 2026 | 2,090,000.00 | 2,100,000.00 | 2,040,000.00 | 2,040,000.00 | 2,038,102.38 | -2.72% | 107 |
| Jun 9, 2026 | 2,125,000.00 | 2,268,000.00 | 2,090,000.00 | 2,097,100.00 | 2,095,149.26 | -4.59% | 697 |
| Jun 5, 2026 | 2,235,000.00 | 2,235,000.00 | 2,101,420.00 | 2,198,000.00 | 2,195,955.40 | -1.31% | 172 |
| Jun 4, 2026 | 2,250,320.00 | 2,285,000.00 | 2,227,240.00 | 2,227,240.00 | 2,225,168.21 | 0.33% | 182 |
| Jun 3, 2026 | 2,172,060.00 | 2,220,000.00 | 2,172,060.00 | 2,220,000.00 | 2,217,934.94 | 2.88% | 190 |
| Jun 2, 2026 | 2,151,500.00 | 2,179,080.00 | 2,125,000.00 | 2,157,820.00 | 2,155,812.78 | -4.52% | 333 |
| Jun 1, 2026 | 2,318,360.00 | 2,318,360.00 | 2,152,000.00 | 2,260,000.00 | 2,257,897.73 | -2.52% | 553 |
| May 29, 2026 | 2,322,660.00 | 2,326,420.00 | 2,299,840.00 | 2,318,360.00 | 2,316,203.45 | 0.03% | 74 |
| May 28, 2026 | 2,287,740.00 | 2,328,000.00 | 2,287,740.00 | 2,317,720.00 | 2,315,564.04 | 1.21% | 289 |
| May 27, 2026 | 2,234,380.00 | 2,296,000.00 | 2,221,140.00 | 2,290,000.00 | 2,287,869.83 | 0.09% | 159 |
| May 26, 2026 | 2,241,040.00 | 2,290,000.00 | 2,198,460.00 | 2,287,960.00 | 2,285,831.72 | -1.64% | 340 |
| May 25, 2026 | 2,299,000.00 | 2,326,000.00 | 2,236,220.00 | 2,326,000.00 | 2,323,836.34 | 2.06% | 18 |
| May 22, 2026 | 2,244,020.00 | 2,279,000.00 | 2,227,000.00 | 2,279,000.00 | 2,276,880.06 | 1.36% | 196 |
| May 21, 2026 | 2,215,000.00 | 2,252,340.00 | 2,215,000.00 | 2,248,440.00 | 2,246,348.49 | -0.66% | 165 |
| May 20, 2026 | 2,270,000.00 | 2,270,000.00 | 2,245,000.00 | 2,263,340.00 | 2,261,234.63 | -0.52% | 193 |
| May 19, 2026 | 2,310,840.00 | 2,318,460.00 | 2,275,000.00 | 2,275,100.00 | 2,272,983.69 | -3.03% | 82 |
| May 15, 2026 | 2,338,120.00 | 2,357,860.00 | 2,320,000.00 | 2,346,260.00 | 2,344,077.49 | 0.12% | 431 |