Skip to main content
logo
Meta Platforms, Inc. (BVMF:M1TA34)
Brazil flag Brazil · Delayed Price · Currency is BRL
107.65
+2.65 (2.52%)
At close: Aug 28, 2026

BVMF:M1TA34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2026106.00109.50105.86107.65107.652.52%367,974
Aug 27, 2026106.00108.50104.53105.00105.00-1.09%283,287
Aug 26, 2026109.35110.26103.63106.16106.161.58%818,366
Aug 25, 2026103.56104.93103.26104.51104.511.56%178,022
Aug 24, 2026101.70103.40100.61102.90102.901.65%197,639
Aug 21, 2026101.48102.15100.60101.23101.23-0.18%226,833
Aug 20, 2026101.79102.00100.07101.41101.410.11%190,268
Aug 19, 2026101.28102.2799.09101.30101.30-0.55%279,139
Aug 18, 2026104.97104.97101.33101.86101.86-3.89%389,472
Aug 17, 2026109.54109.74104.90105.98105.98-3.35%283,902
Aug 14, 2026110.34112.22109.65109.65109.65-0.33%168,995
Aug 13, 2026107.67110.41107.34110.01110.012.72%152,956
Aug 12, 2026111.10111.47106.68107.10107.10-3.02%213,405
Aug 11, 2026108.98112.50108.40110.43110.431.76%471,757
Aug 10, 2026109.99110.81108.06108.52108.520.66%238,951
Aug 7, 2026107.00108.89106.38107.81107.81-0.08%164,323
Aug 6, 2026107.93108.41106.65107.90107.90-0.60%408,039
Aug 5, 2026109.09110.28106.07108.55108.550.52%245,514
Aug 4, 2026106.26108.64105.29107.99107.991.11%248,097
Aug 3, 2026102.10108.41101.36106.80106.806.77%527,438
Jul 31, 202699.10100.6398.71100.03100.032.49%614,239
Jul 30, 202696.8097.6095.2697.6097.60-4.41%1,286,729
Jul 29, 2026108.14109.19102.10102.10102.10-6.24%432,173
Jul 28, 2026109.10109.81107.30108.90108.900.14%143,694
Jul 27, 2026108.01111.08108.01108.75108.750.42%156,934
Jul 24, 2026109.72110.20108.13108.30108.30-1.72%273,791
Jul 23, 2026111.05111.34108.47110.20110.20-2.46%411,894
Jul 22, 2026117.69117.69112.68112.98112.98-3.11%178,405
Jul 21, 2026117.59118.64116.57116.61116.61-0.43%160,431
Jul 20, 2026118.16118.55115.58117.11117.11-0.89%410,201
Jul 17, 2026118.99119.02114.31118.16118.16-1.94%389,087
Jul 16, 2026123.55124.30120.19120.50120.50-2.47%377,315
Jul 15, 2026120.19124.50119.01123.55123.553.48%183,148
Jul 14, 2026117.60120.61117.26119.40119.40-0.61%318,869
Jul 13, 2026121.89123.88119.93120.13120.13-1.93%295,587
Jul 10, 2026120.10123.73119.68122.50122.506.06%681,360
Jul 9, 2026106.75115.50106.23115.50115.504.43%409,547
Jul 8, 2026112.00113.02110.00110.60110.60-2.30%148,794
Jul 7, 2026110.30115.00110.30113.20113.202.63%397,625
Jul 6, 2026109.50110.66107.37110.30110.301.29%203,869
Jul 3, 2026107.90109.78107.56108.90108.900.41%45,629
Jul 2, 2026112.50113.10108.00108.46108.46-5.23%278,924
Jul 1, 2026110.74116.79110.50114.45114.4510.60%705,908
Jun 30, 2026103.70104.49102.08103.48103.48-0.67%150,913
Jun 29, 2026102.81105.34102.81104.18104.182.70%262,050
Jun 26, 2026100.99102.6699.95101.44101.440.49%173,522
Jun 25, 2026103.49103.49100.34100.95100.95-2.84%199,791
Jun 24, 2026104.70105.72103.19103.90103.90-0.77%207,866
Jun 23, 2026103.40105.73103.40104.71104.710.83%115,227
Jun 22, 2026105.23105.88102.62103.85103.85-2.72%240,672