Skip to main content
logo
Meta Platforms, Inc. (BVC:METACO)
Colombia flag Colombia · Delayed Price · Currency is COP
2,020,000
+35,200 (1.77%)
At close: Jun 19, 2026

BVC:METACO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20261,986,680.002,000,220.001,964,000.001,984,800.001,984,800.000.50%523
Jun 17, 20262,035,220.002,049,960.001,966,240.001,975,000.001,975,000.00-4.13%503
Jun 16, 20262,047,800.002,064,000.002,035,000.002,060,000.002,060,000.005.22%187
Jun 12, 20262,102,900.002,102,900.001,959,620.001,959,620.001,957,797.15-1.85%303
Jun 11, 20262,010,000.002,010,000.001,960,000.001,996,500.001,994,642.84-2.13%354
Jun 10, 20262,090,000.002,100,000.002,040,000.002,040,000.002,038,102.38-2.72%107
Jun 9, 20262,125,000.002,268,000.002,090,000.002,097,100.002,095,149.26-4.59%697
Jun 5, 20262,235,000.002,235,000.002,101,420.002,198,000.002,195,955.40-1.31%172
Jun 4, 20262,250,320.002,285,000.002,227,240.002,227,240.002,225,168.210.33%182
Jun 3, 20262,172,060.002,220,000.002,172,060.002,220,000.002,217,934.942.88%190
Jun 2, 20262,151,500.002,179,080.002,125,000.002,157,820.002,155,812.78-4.52%333
Jun 1, 20262,318,360.002,318,360.002,152,000.002,260,000.002,257,897.73-2.52%553
May 29, 20262,322,660.002,326,420.002,299,840.002,318,360.002,316,203.450.03%74
May 28, 20262,287,740.002,328,000.002,287,740.002,317,720.002,315,564.041.21%289
May 27, 20262,234,380.002,296,000.002,221,140.002,290,000.002,287,869.830.09%159
May 26, 20262,241,040.002,290,000.002,198,460.002,287,960.002,285,831.72-1.64%340
May 25, 20262,299,000.002,326,000.002,236,220.002,326,000.002,323,836.342.06%18
May 22, 20262,244,020.002,279,000.002,227,000.002,279,000.002,276,880.061.36%196
May 21, 20262,215,000.002,252,340.002,215,000.002,248,440.002,246,348.49-0.66%165
May 20, 20262,270,000.002,270,000.002,245,000.002,263,340.002,261,234.63-0.52%193
May 19, 20262,310,840.002,318,460.002,275,000.002,275,100.002,272,983.69-3.03%82
May 15, 20262,338,120.002,357,860.002,320,000.002,346,260.002,344,077.490.12%431
May 14, 20262,346,860.002,374,720.002,322,640.002,343,460.002,341,280.10-0.02%158
May 13, 20262,277,000.002,343,900.002,277,000.002,343,900.002,341,719.692.92%333
May 12, 20262,250,000.002,277,380.002,250,000.002,277,380.002,275,261.560.99%142
May 11, 20262,253,000.002,280,000.002,253,000.002,255,000.002,252,902.38-1.42%116
May 8, 20262,370,800.002,380,000.002,275,000.002,287,380.002,285,252.26-2.17%172
May 7, 20262,318,780.002,338,000.002,302,580.002,338,000.002,335,825.182.54%122
May 6, 20262,228,220.002,301,700.002,218,640.002,280,040.002,277,919.090.66%73
May 5, 20262,277,200.002,277,200.002,230,860.002,265,000.002,262,893.08-0.94%600
May 4, 20262,300,000.002,300,000.002,230,000.002,286,500.002,284,373.08-0.54%380
Apr 30, 20262,341,440.002,341,440.002,188,400.002,299,000.002,296,861.45-6.24%2,323
Apr 29, 20262,430,640.002,456,360.002,416,000.002,452,000.002,449,719.130.88%61
Apr 28, 20262,467,000.002,467,000.002,410,020.002,430,640.002,428,379.00-1.31%36
Apr 27, 20262,392,060.002,463,000.002,390,000.002,463,000.002,460,708.902.82%77
Apr 24, 20262,335,000.002,401,040.002,335,000.002,395,380.002,393,151.802.14%75
Apr 23, 20262,364,560.002,382,080.002,341,600.002,345,280.002,343,098.40-3.07%28
Apr 22, 20262,398,520.002,419,520.002,398,520.002,419,520.002,417,269.350.90%90
Apr 21, 20262,397,360.002,410,000.002,397,360.002,397,980.002,395,749.38-0.31%122
Apr 20, 20262,401,820.002,415,880.002,389,720.002,405,460.002,403,222.42-2.61%44
Apr 17, 20262,440,000.002,470,000.002,440,000.002,470,000.002,467,702.391.75%863
Apr 16, 20262,434,180.002,442,340.002,412,780.002,427,620.002,425,361.81-0.30%35
Apr 15, 20262,396,600.002,441,000.002,396,600.002,435,000.002,432,734.952.19%131
Apr 14, 20262,302,400.002,382,800.002,302,400.002,382,800.002,380,583.505.06%272
Apr 13, 20262,279,700.002,279,700.002,264,920.002,268,000.002,265,890.29-1.08%194
Apr 10, 20262,308,980.002,317,120.002,270,560.002,292,680.002,290,547.33-0.32%171
Apr 9, 20262,282,000.002,312,860.002,282,000.002,300,000.002,297,860.523.01%117
Apr 8, 20262,181,440.002,288,000.002,160,000.002,232,840.002,230,763.007.04%145
Apr 7, 20262,100,760.002,100,760.002,086,000.002,086,000.002,084,059.59-1.88%15
Apr 6, 20262,123,700.002,141,060.002,091,980.002,126,000.002,124,022.38-1.16%81