Meta Platforms, Inc. (BVMF:M1TA34)
Brazil · Delayed Price · Currency is BRL 131.70
-0.05 (-0.04%)
At close: Dec 23, 2025
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 132.00 | 132.20 | 130.68 | 131.70 | 131.70 | -0.04% | 70,825 |
| Dec 22, 2025 | 131.50 | 133.20 | 130.38 | 131.75 | 131.75 | 1.00% | 122,510 |
| Dec 19, 2025 | 131.50 | 132.30 | 129.75 | 130.45 | 130.45 | -0.19% | 355,281 |
| Dec 18, 2025 | 128.58 | 132.00 | 128.58 | 130.70 | 130.70 | 1.71% | 103,114 |
| Dec 17, 2025 | 128.59 | 130.03 | 128.02 | 128.50 | 128.50 | -0.05% | 158,824 |
| Dec 16, 2025 | 125.53 | 129.27 | 124.87 | 128.57 | 128.57 | 2.53% | 98,678 |
| Dec 15, 2025 | 123.31 | 126.24 | 123.26 | 125.40 | 125.40 | 0.50% | 60,189 |
| Dec 12, 2025 | 126.72 | 127.03 | 123.48 | 124.78 | 124.78 | -1.20% | 56,884 |
| Dec 11, 2025 | 127.00 | 127.47 | 124.22 | 126.30 | 126.23 | -0.54% | 56,717 |
| Dec 10, 2025 | 126.98 | 129.20 | 125.85 | 126.99 | 126.92 | -0.20% | 132,653 |
| Dec 9, 2025 | 129.30 | 129.89 | 126.73 | 127.24 | 127.17 | -1.22% | 101,111 |
| Dec 8, 2025 | 131.26 | 131.26 | 128.72 | 128.81 | 128.74 | -1.52% | 178,157 |
| Dec 5, 2025 | 126.04 | 131.57 | 125.63 | 130.80 | 130.73 | 4.00% | 394,781 |
| Dec 4, 2025 | 121.46 | 129.70 | 121.46 | 125.77 | 125.70 | 3.59% | 312,758 |
| Dec 3, 2025 | 123.08 | 123.36 | 121.41 | 121.41 | 121.35 | -1.36% | 119,327 |
| Dec 2, 2025 | 123.64 | 123.64 | 121.85 | 123.08 | 123.01 | 0.55% | 95,137 |
| Dec 1, 2025 | 121.41 | 123.20 | 121.41 | 122.41 | 122.34 | -0.48% | 192,739 |
| Nov 28, 2025 | 121.55 | 123.58 | 120.94 | 123.00 | 122.93 | 1.15% | 72,526 |
| Nov 27, 2025 | 121.48 | 122.04 | 120.76 | 121.60 | 121.53 | 0.37% | 25,919 |
| Nov 26, 2025 | 122.42 | 122.53 | 120.73 | 121.15 | 121.09 | -0.77% | 160,186 |
| Nov 25, 2025 | 118.65 | 122.30 | 118.65 | 122.09 | 122.02 | 2.90% | 415,914 |
| Nov 24, 2025 | 115.74 | 118.65 | 114.60 | 118.65 | 118.59 | 3.53% | 232,486 |
| Nov 21, 2025 | 112.47 | 115.20 | 112.47 | 114.60 | 114.54 | 2.92% | 227,853 |
| Nov 19, 2025 | 114.10 | 114.10 | 110.98 | 111.35 | 111.29 | -1.76% | 131,862 |
| Nov 18, 2025 | 113.52 | 114.58 | 111.40 | 113.35 | 113.29 | -0.79% | 335,330 |
| Nov 17, 2025 | 115.05 | 116.00 | 113.45 | 114.25 | 114.19 | -0.64% | 150,202 |
| Nov 14, 2025 | 113.41 | 116.08 | 112.60 | 114.99 | 114.93 | 0.20% | 225,270 |
| Nov 13, 2025 | 115.44 | 116.54 | 114.08 | 114.76 | 114.70 | 0.03% | 154,902 |
| Nov 12, 2025 | 118.25 | 119.31 | 114.73 | 114.73 | 114.67 | -2.98% | 259,693 |
| Nov 11, 2025 | 118.29 | 118.69 | 116.72 | 118.25 | 118.19 | -1.03% | 142,681 |
| Nov 10, 2025 | 119.92 | 120.54 | 118.36 | 119.48 | 119.42 | 0.53% | 242,030 |
| Nov 7, 2025 | 117.50 | 118.85 | 114.90 | 118.85 | 118.79 | 1.07% | 232,454 |
| Nov 6, 2025 | 122.79 | 122.79 | 117.59 | 117.59 | 117.53 | -3.29% | 317,365 |
| Nov 5, 2025 | 121.01 | 123.09 | 120.21 | 121.59 | 121.52 | 0.72% | 429,485 |
| Nov 4, 2025 | 121.87 | 123.43 | 120.71 | 120.72 | 120.66 | -1.37% | 328,265 |
| Nov 3, 2025 | 125.15 | 126.09 | 122.05 | 122.40 | 122.33 | -2.19% | 346,354 |
| Oct 31, 2025 | 128.73 | 129.85 | 124.19 | 125.14 | 125.07 | -3.36% | 577,698 |
| Oct 30, 2025 | 129.52 | 131.01 | 125.27 | 129.49 | 129.42 | -4.08% | 1,322,634 |
| Oct 29, 2025 | 143.93 | 144.80 | 135.00 | 135.00 | 134.93 | -6.39% | 233,043 |
| Oct 28, 2025 | 144.40 | 145.46 | 143.21 | 144.22 | 144.14 | 0.16% | 79,273 |
| Oct 27, 2025 | 143.50 | 145.27 | 143.50 | 143.99 | 143.91 | 0.91% | 142,825 |
| Oct 24, 2025 | 142.18 | 142.78 | 140.71 | 142.69 | 142.61 | 0.73% | 180,542 |
| Oct 23, 2025 | 141.11 | 142.72 | 140.75 | 141.65 | 141.57 | 0.07% | 114,106 |
| Oct 22, 2025 | 140.78 | 142.40 | 139.93 | 141.55 | 141.47 | 0.16% | 145,884 |
| Oct 21, 2025 | 141.26 | 142.26 | 139.78 | 141.32 | 141.24 | 0.81% | 57,743 |
| Oct 20, 2025 | 138.75 | 140.69 | 138.37 | 140.18 | 140.11 | 1.07% | 66,194 |
| Oct 17, 2025 | 138.00 | 139.03 | 135.00 | 138.70 | 138.63 | 0.04% | 525,418 |
| Oct 16, 2025 | 140.30 | 141.00 | 137.28 | 138.65 | 138.58 | -1.18% | 72,993 |
| Oct 15, 2025 | 139.39 | 140.79 | 138.59 | 140.30 | 140.22 | 0.91% | 65,203 |
| Oct 14, 2025 | 138.87 | 140.19 | 137.74 | 139.04 | 138.97 | -0.51% | 62,807 |