Meta Platforms, Inc. (BVMF:M1TA34)
Brazil · Delayed Price · Currency is BRL 129.31
+0.01 (0.01%)
At close: Oct 8, 2026
BVMF:M1TA34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 129.27 | 131.54 | 127.20 | 129.31 | 129.31 | 0.01% | 336,521 |
| Oct 7, 2026 | 131.06 | 131.51 | 128.35 | 129.30 | 129.30 | -1.99% | 156,019 |
| Oct 6, 2026 | 131.80 | 132.44 | 130.89 | 131.92 | 131.92 | -0.15% | 128,179 |
| Oct 5, 2026 | 129.99 | 133.06 | 128.95 | 132.12 | 132.12 | -2.75% | 303,043 |
| Oct 2, 2026 | 136.87 | 138.33 | 135.21 | 135.85 | 135.85 | -0.26% | 410,099 |
| Oct 1, 2026 | 134.82 | 136.52 | 133.99 | 136.21 | 136.21 | 0.77% | 234,505 |
| Sep 30, 2026 | 135.64 | 136.75 | 133.58 | 135.17 | 135.17 | -1.77% | 326,022 |
| Sep 29, 2026 | 134.30 | 137.60 | 133.71 | 137.60 | 137.60 | 3.41% | 364,457 |
| Sep 28, 2026 | 137.85 | 139.88 | 133.06 | 133.06 | 133.06 | -4.55% | 402,664 |
| Sep 25, 2026 | 143.45 | 143.45 | 138.55 | 139.41 | 139.41 | -3.51% | 570,363 |
| Sep 24, 2026 | 135.76 | 144.64 | 135.75 | 144.48 | 144.48 | 4.70% | 631,166 |
| Sep 23, 2026 | 135.19 | 140.26 | 135.00 | 137.99 | 137.99 | 3.12% | 680,090 |
| Sep 22, 2026 | 135.00 | 138.50 | 133.55 | 133.82 | 133.82 | -1.24% | 399,691 |
| Sep 21, 2026 | 124.10 | 137.24 | 124.10 | 135.50 | 135.50 | 10.29% | 560,787 |
| Sep 18, 2026 | 126.00 | 127.03 | 122.80 | 122.86 | 122.86 | -2.05% | 229,954 |
| Sep 17, 2026 | 124.80 | 125.81 | 123.39 | 125.50 | 125.44 | 0.97% | 404,235 |
| Sep 16, 2026 | 124.20 | 126.30 | 123.82 | 124.30 | 124.24 | 0.31% | 169,716 |
| Sep 15, 2026 | 121.75 | 124.63 | 120.89 | 123.91 | 123.85 | 0.90% | 310,358 |
| Sep 14, 2026 | 121.00 | 122.95 | 119.11 | 122.80 | 122.74 | 3.19% | 351,842 |
| Sep 11, 2026 | 119.06 | 120.45 | 117.80 | 119.00 | 118.94 | 1.36% | 388,243 |
| Sep 10, 2026 | 119.39 | 121.76 | 116.99 | 117.40 | 117.34 | -1.65% | 438,212 |
| Sep 9, 2026 | 117.32 | 120.17 | 116.28 | 119.37 | 119.31 | 6.96% | 1,053,267 |
| Sep 8, 2026 | 111.62 | 113.46 | 110.80 | 111.60 | 111.54 | -0.97% | 470,248 |
| Sep 4, 2026 | 111.25 | 113.09 | 110.79 | 112.69 | 112.63 | 1.29% | 198,468 |
| Sep 3, 2026 | 109.95 | 113.02 | 109.47 | 111.25 | 111.19 | 2.82% | 387,147 |
| Sep 2, 2026 | 105.81 | 109.88 | 105.81 | 108.20 | 108.14 | 1.21% | 271,464 |
| Sep 1, 2026 | 104.59 | 107.45 | 102.77 | 106.91 | 106.85 | 0.74% | 550,366 |
| Aug 31, 2026 | 107.90 | 107.90 | 105.40 | 106.12 | 106.07 | -1.42% | 539,107 |
| Aug 28, 2026 | 106.00 | 109.50 | 105.86 | 107.65 | 107.59 | 2.52% | 367,974 |
| Aug 27, 2026 | 106.00 | 108.50 | 104.53 | 105.00 | 104.95 | -1.09% | 283,287 |
| Aug 26, 2026 | 109.35 | 110.26 | 103.63 | 106.16 | 106.11 | 1.58% | 818,366 |
| Aug 25, 2026 | 103.56 | 104.93 | 103.26 | 104.51 | 104.46 | 1.56% | 178,022 |
| Aug 24, 2026 | 101.70 | 103.40 | 100.61 | 102.90 | 102.85 | 1.65% | 197,639 |
| Aug 21, 2026 | 101.48 | 102.15 | 100.60 | 101.23 | 101.18 | -0.18% | 226,833 |
| Aug 20, 2026 | 101.79 | 102.00 | 100.07 | 101.41 | 101.36 | 0.11% | 189,968 |
| Aug 19, 2026 | 101.28 | 102.27 | 99.09 | 101.30 | 101.25 | -0.55% | 278,926 |
| Aug 18, 2026 | 104.97 | 104.97 | 101.33 | 101.86 | 101.81 | -3.89% | 388,053 |
| Aug 17, 2026 | 109.54 | 109.74 | 104.90 | 105.98 | 105.93 | -3.35% | 282,191 |
| Aug 14, 2026 | 110.34 | 112.22 | 109.65 | 109.65 | 109.59 | -0.33% | 168,995 |
| Aug 13, 2026 | 107.67 | 110.41 | 107.34 | 110.01 | 109.95 | 2.72% | 152,856 |
| Aug 12, 2026 | 111.10 | 111.47 | 106.68 | 107.10 | 107.04 | -3.02% | 213,405 |
| Aug 11, 2026 | 108.98 | 112.50 | 108.40 | 110.43 | 110.37 | 1.76% | 471,757 |
| Aug 10, 2026 | 109.99 | 110.81 | 108.06 | 108.52 | 108.46 | 0.66% | 238,930 |
| Aug 7, 2026 | 107.00 | 108.89 | 106.38 | 107.81 | 107.75 | -0.08% | 164,323 |
| Aug 6, 2026 | 107.93 | 108.41 | 106.65 | 107.90 | 107.84 | -0.60% | 408,039 |
| Aug 5, 2026 | 109.09 | 110.28 | 106.07 | 108.55 | 108.49 | 0.52% | 245,514 |
| Aug 4, 2026 | 106.26 | 108.64 | 105.29 | 107.99 | 107.93 | 1.11% | 247,679 |
| Aug 3, 2026 | 102.10 | 108.41 | 101.36 | 106.80 | 106.75 | 6.77% | 527,438 |
| Jul 31, 2026 | 99.10 | 100.63 | 98.71 | 100.03 | 99.98 | 2.49% | 614,239 |
| Jul 30, 2026 | 96.80 | 97.60 | 95.26 | 97.60 | 97.55 | -4.41% | 1,286,729 |