Meta Platforms, Inc. (BVMF:M1TA34)
Brazil · Delayed Price · Currency is BRL 121.41
-1.67 (-1.36%)
At close: Dec 3, 2025
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 123.08 | 123.36 | 121.41 | 121.41 | 121.41 | -1.36% | 119,327 |
| Dec 2, 2025 | 123.64 | 123.64 | 121.85 | 123.08 | 123.08 | 0.55% | 95,137 |
| Dec 1, 2025 | 121.41 | 123.20 | 121.41 | 122.41 | 122.41 | -0.48% | 192,739 |
| Nov 28, 2025 | 121.55 | 123.58 | 120.94 | 123.00 | 123.00 | 1.15% | 72,526 |
| Nov 27, 2025 | 121.48 | 122.04 | 120.76 | 121.60 | 121.60 | 0.37% | 25,919 |
| Nov 26, 2025 | 122.42 | 122.53 | 120.73 | 121.15 | 121.15 | -0.77% | 160,186 |
| Nov 25, 2025 | 118.65 | 122.30 | 118.65 | 122.09 | 122.09 | 2.90% | 415,914 |
| Nov 24, 2025 | 115.74 | 118.65 | 114.60 | 118.65 | 118.65 | 3.53% | 232,486 |
| Nov 21, 2025 | 112.47 | 115.20 | 112.47 | 114.60 | 114.60 | 2.92% | 227,853 |
| Nov 19, 2025 | 114.10 | 114.10 | 110.98 | 111.35 | 111.35 | -1.76% | 131,862 |
| Nov 18, 2025 | 113.52 | 114.58 | 111.40 | 113.35 | 113.35 | -0.79% | 335,330 |
| Nov 17, 2025 | 115.05 | 116.00 | 113.45 | 114.25 | 114.25 | -0.64% | 150,202 |
| Nov 14, 2025 | 113.41 | 116.08 | 112.60 | 114.99 | 114.99 | 0.20% | 225,270 |
| Nov 13, 2025 | 115.44 | 116.54 | 114.08 | 114.76 | 114.76 | 0.03% | 154,902 |
| Nov 12, 2025 | 118.25 | 119.31 | 114.73 | 114.73 | 114.73 | -2.98% | 259,693 |
| Nov 11, 2025 | 118.29 | 118.69 | 116.72 | 118.25 | 118.25 | -1.03% | 142,681 |
| Nov 10, 2025 | 119.92 | 120.54 | 118.36 | 119.48 | 119.48 | 0.53% | 242,030 |
| Nov 7, 2025 | 117.50 | 118.85 | 114.90 | 118.85 | 118.85 | 1.07% | 232,454 |
| Nov 6, 2025 | 122.79 | 122.79 | 117.59 | 117.59 | 117.59 | -3.29% | 317,365 |
| Nov 5, 2025 | 121.01 | 123.09 | 120.21 | 121.59 | 121.59 | 0.72% | 429,485 |
| Nov 4, 2025 | 121.87 | 123.43 | 120.71 | 120.72 | 120.72 | -1.37% | 328,265 |
| Nov 3, 2025 | 125.15 | 126.09 | 122.05 | 122.40 | 122.40 | -2.19% | 346,354 |
| Oct 31, 2025 | 128.73 | 129.85 | 124.19 | 125.14 | 125.14 | -3.36% | 577,698 |
| Oct 30, 2025 | 129.52 | 131.01 | 125.27 | 129.49 | 129.49 | -4.08% | 1,322,634 |
| Oct 29, 2025 | 143.93 | 144.80 | 135.00 | 135.00 | 135.00 | -6.39% | 233,043 |
| Oct 28, 2025 | 144.40 | 145.46 | 143.21 | 144.22 | 144.22 | 0.16% | 79,273 |
| Oct 27, 2025 | 143.50 | 145.27 | 143.50 | 143.99 | 143.99 | 0.91% | 142,825 |
| Oct 24, 2025 | 142.18 | 142.78 | 140.71 | 142.69 | 142.69 | 0.73% | 180,542 |
| Oct 23, 2025 | 141.11 | 142.72 | 140.75 | 141.65 | 141.65 | 0.07% | 114,106 |
| Oct 22, 2025 | 140.78 | 142.40 | 139.93 | 141.55 | 141.55 | 0.16% | 145,884 |
| Oct 21, 2025 | 141.26 | 142.26 | 139.78 | 141.32 | 141.32 | 0.81% | 57,743 |
| Oct 20, 2025 | 138.75 | 140.69 | 138.37 | 140.18 | 140.18 | 1.07% | 66,194 |
| Oct 17, 2025 | 138.00 | 139.03 | 135.00 | 138.70 | 138.70 | 0.04% | 525,418 |
| Oct 16, 2025 | 140.30 | 141.00 | 137.28 | 138.65 | 138.65 | -1.18% | 72,993 |
| Oct 15, 2025 | 139.39 | 140.79 | 138.59 | 140.30 | 140.30 | 0.91% | 65,203 |
| Oct 14, 2025 | 138.87 | 140.19 | 137.74 | 139.04 | 139.04 | -0.51% | 62,807 |
| Oct 13, 2025 | 138.60 | 140.87 | 138.00 | 139.75 | 139.75 | 1.13% | 124,417 |
| Oct 10, 2025 | 141.75 | 143.35 | 138.19 | 138.19 | 138.19 | -1.41% | 223,085 |
| Oct 9, 2025 | 137.02 | 140.92 | 136.51 | 140.16 | 140.16 | 2.08% | 199,119 |
| Oct 8, 2025 | 135.65 | 137.69 | 134.90 | 137.30 | 137.30 | 0.41% | 70,545 |
| Oct 7, 2025 | 136.38 | 137.07 | 134.80 | 136.74 | 136.74 | 0.75% | 86,416 |
| Oct 6, 2025 | 135.04 | 136.04 | 131.25 | 135.72 | 135.72 | 0.33% | 172,909 |
| Oct 3, 2025 | 139.00 | 139.79 | 135.27 | 135.27 | 135.27 | -2.21% | 89,037 |
| Oct 2, 2025 | 137.80 | 138.96 | 137.16 | 138.32 | 138.32 | 0.96% | 143,521 |
| Oct 1, 2025 | 137.49 | 137.69 | 134.91 | 137.00 | 137.00 | -1.86% | 404,954 |
| Sep 30, 2025 | 141.40 | 141.54 | 137.94 | 139.60 | 139.60 | -1.13% | 90,091 |
| Sep 29, 2025 | 142.50 | 142.80 | 140.50 | 141.19 | 141.19 | -0.49% | 95,079 |
| Sep 26, 2025 | 144.00 | 144.00 | 140.75 | 141.88 | 141.88 | -1.32% | 53,918 |
| Sep 25, 2025 | 144.40 | 144.65 | 142.23 | 143.78 | 143.78 | -0.44% | 69,221 |
| Sep 24, 2025 | 142.77 | 144.75 | 142.77 | 144.41 | 144.41 | 0.99% | 178,212 |