São Paulo - Delayed Quote
BRL
Meta Platforms, Inc. (M1TA34.SA)
121.15
+1.61
(+1.35%)
At close: November 6 at 6:08:52 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
119.01
122.41
118.09
121.15
121.15
379,055
Nov 5, 2026
124.10
124.10
114.80
119.54
119.54
484,043
Nov 4, 2026
122.00
125.60
121.08
122.29
122.29
657,502
Nov 3, 2026
119.99
122.82
118.80
122.82
122.82
460,930
Oct 30, 2026
119.20
121.18
118.30
119.78
119.78
219,284
Oct 29, 2026
117.17
122.82
117.17
120.74
120.74
242,376
Oct 28, 2026
119.61
119.61
116.56
116.56
116.56
451,982
Oct 27, 2026
120.00
120.02
117.98
118.43
118.43
387,344
Oct 26, 2026
125.00
126.02
121.12
121.55
121.55
719,342
Oct 23, 2026
115.70
116.66
114.05
114.88
114.88
220,808
Oct 22, 2026
123.25
123.25
115.23
116.83
116.83
1,245,388
Oct 21, 2026
124.01
129.31
123.72
129.31
129.31
412,384
Oct 20, 2026
124.80
125.40
122.18
124.64
124.64
266,324
Oct 19, 2026
128.90
128.92
125.20
127.10
127.10
183,934
Oct 16, 2026
133.80
133.96
127.49
128.90
128.90
283,711
Oct 15, 2026
132.00
134.82
129.40
134.35
134.35
159,271
Oct 14, 2026
136.29
137.17
132.14
133.09
133.09
583,845
Oct 13, 2026
131.25
137.87
131.25
137.00
137.00
400,177
Oct 9, 2026
129.31
129.72
127.59
127.78
127.78
241,008
Oct 8, 2026
129.27
131.54
127.25
129.31
129.31
336,907
Oct 7, 2026
131.06
131.51
128.36
129.30
129.30
156,490
Oct 6, 2026
131.80
132.42
130.89
131.92
131.92
149,579
Oct 5, 2026
129.99
133.06
128.95
132.12
132.12
303,293
Oct 2, 2026
136.87
138.33
135.21
135.85
135.85
410,549
Oct 1, 2026
134.82
136.52
134.02
135.39
135.39
236,607
Sep 30, 2026
135.64
136.72
133.58
135.17
135.17
331,228
Sep 29, 2026
134.30
137.60
133.71
137.60
137.60
369,319
Sep 28, 2026
137.85
139.88
133.06
133.06
133.06
407,398
Sep 25, 2026
143.45
143.45
138.60
139.41
139.41
572,339
Sep 24, 2026
135.76
144.64
135.75
144.48
144.48
631,584
Sep 23, 2026
135.19
140.26
135.00
137.99
137.99
680,090
Sep 22, 2026
135.00
138.50
133.55
133.82
133.82
399,692
Sep 21, 2026
124.10
137.24
124.10
135.50
135.50
561,698
Sep 18, 2026
0.06851
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
126.00
127.03
122.80
122.86
122.86
230,314
Sep 17, 2026
124.80
125.81
123.41
125.50
125.43
404,285
Sep 16, 2026
124.20
126.30
123.82
124.30
124.23
169,903
Sep 15, 2026
121.75
124.63
121.00
123.91
123.84
311,214
Sep 14, 2026
121.00
122.95
119.11
122.80
122.73
356,388
Sep 11, 2026
119.06
120.45
117.80
119.00
118.94
395,459
Sep 10, 2026
119.39
121.76
116.99
117.40
117.34
438,447
Sep 9, 2026
117.32
120.13
116.28
119.37
119.30
1,057,772
Sep 8, 2026
111.62
113.46
110.80
111.60
111.54
471,672
Sep 4, 2026
111.25
113.09
110.79
112.69
112.63
198,468
Sep 3, 2026
109.95
113.02
109.47
111.25
111.19
387,551
Sep 2, 2026
105.81
109.88
105.81
108.20
108.14
271,479
Sep 1, 2026
104.59
107.45
102.77
106.91
106.85
552,067
Aug 31, 2026
107.90
107.90
105.40
106.12
106.06
540,330
Aug 28, 2026
106.00
109.50
105.86
107.65
107.59
367,974
Aug 27, 2026
106.00
108.50
104.53
105.00
104.94
285,116
Aug 26, 2026
109.35
110.26
103.63
106.16
106.10
820,468
Aug 25, 2026
103.56
104.93
103.26
104.51
104.45
178,673
Aug 24, 2026
101.70
103.40
100.61
102.90
102.84
198,726
Aug 21, 2026
101.48
102.15
100.66
101.23
101.17
226,833
Aug 20, 2026
101.79
102.00
100.07
101.41
101.35
190,268
Aug 19, 2026
101.28
102.27
99.09
101.30
101.24
279,139
Aug 18, 2026
104.97
104.97
101.33
101.86
101.80
389,472
Aug 17, 2026
109.54
109.74
104.90
105.98
105.92
283,902
Aug 14, 2026
110.34
112.22
109.65
109.65
109.59
168,995
Aug 13, 2026
107.67
110.41
107.34
110.01
109.95
152,956
Aug 12, 2026
111.10
111.47
106.68
107.10
107.04
215,435
Aug 11, 2026
108.98
112.50
108.40
110.43
110.37
472,526
Aug 10, 2026
109.99
110.81
108.06
108.52
108.46
238,951
Aug 7, 2026
107.00
108.89
106.38
107.81
107.75
164,360
Aug 6, 2026
107.93
108.41
106.65
107.90
107.84
408,364
Aug 5, 2026
109.09
110.28
106.07
108.55
108.49
250,020
Aug 4, 2026
106.26
108.64
105.29
107.99
107.93
248,097
Aug 3, 2026
102.10
108.41
101.36
106.80
106.74
527,508
Jul 31, 2026
99.10
100.63
98.71
100.03
99.98
614,739
Jul 30, 2026
96.80
97.60
95.26
97.60
97.55
1,287,837
Jul 29, 2026
108.14
109.19
102.10
102.10
102.04
448,064
Jul 28, 2026
109.10
109.81
107.30
108.90
108.84
144,064
Jul 27, 2026
108.01
111.08
108.01
108.75
108.69
160,439
Jul 24, 2026
109.72
110.20
108.13
108.30
108.24
275,069
Jul 23, 2026
111.05
111.34
108.47
110.20
110.14
413,839
Jul 22, 2026
117.69
117.69
112.68
112.98
112.92
193,404
Jul 21, 2026
117.59
118.64
116.57
116.61
116.55
163,442
Jul 20, 2026
118.16
118.55
115.58
117.11
117.05
411,567
Jul 17, 2026
118.99
119.02
114.31
118.16
118.10
389,087
Jul 16, 2026
123.55
124.30
120.19
120.50
120.43
377,315
Jul 15, 2026
120.19
124.50
119.01
123.55
123.48
183,272
Jul 14, 2026
117.60
120.61
117.26
119.40
119.33
320,580
Jul 13, 2026
121.89
123.88
119.93
120.13
120.06
298,968
Jul 10, 2026
120.10
123.73
119.68
122.50
122.43
681,660
Jul 9, 2026
106.75
115.50
106.23
115.50
115.44
411,541
Jul 8, 2026
112.00
113.02
110.00
110.60
110.54
149,282
Jul 7, 2026
110.30
115.00
110.30
113.20
113.14
397,625
Jul 6, 2026
109.50
110.66
107.37
110.30
110.24
256,021
Jul 3, 2026
107.90
109.78
107.56
108.90
108.84
45,629
Jul 2, 2026
112.50
113.10
108.00
108.46
108.40
279,626
Jul 1, 2026
110.74
116.78
110.50
114.45
114.39
709,017
Jun 30, 2026
103.70
104.49
102.08
103.48
103.42
151,203
Jun 29, 2026
102.81
105.34
102.81
104.18
104.12
262,068
Jun 26, 2026
100.99
102.66
99.95
101.44
101.38
173,822
Jun 25, 2026
103.49
103.49
100.34
100.95
100.89
199,898
Jun 24, 2026
104.70
105.72
103.19
103.90
103.84
210,873
Jun 23, 2026
103.40
105.73
103.40
104.71
104.65
115,447
Jun 22, 2026
105.23
105.88
102.62
103.85
103.79
240,672
Jun 19, 2026
106.55
107.64
105.59
106.75
106.69
30,597
Jun 18, 2026
104.77
107.00
103.60
106.74
106.68
221,785
Jun 17, 2026
108.59
108.59
103.51
103.60
103.54
318,116
Jun 16, 2026
107.33
109.87
107.11
108.62
108.56
146,265
Jun 15, 2026
104.15
108.71
103.52
107.78
107.72
167,946
Jun 12, 2026
0.067842
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
104.00
104.67
101.90
102.38
102.32
473,028
Jun 11, 2026
105.40
105.65
102.42
103.84
103.72
194,644
Jun 10, 2026
107.60
108.97
105.44
105.74
105.61
186,797
Jun 9, 2026
108.90
110.10
107.68
108.28
108.15
211,179
Jun 8, 2026
109.22
110.52
106.80
108.99
108.86
222,915
Jun 5, 2026
113.09
114.72
107.10
108.68
108.55
279,907
Jun 3, 2026
108.15
113.29
108.12
112.75
112.61
266,356
Jun 2, 2026
107.50
109.07
107.00
107.20
107.07
216,995
Jun 1, 2026
113.90
114.31
107.30
107.30
107.17
440,920
May 29, 2026
114.20
114.20
112.32
113.60
113.46
215,079
May 28, 2026
116.00
116.00
113.13
114.35
114.21
157,366
May 27, 2026
109.23
115.12
109.23
115.12
114.98
603,253
May 26, 2026
109.30
109.92
108.56
109.38
109.25
137,595
May 25, 2026
108.77
110.47
108.77
109.80
109.67
26,359
May 22, 2026
108.01
109.81
108.01
108.81
108.68
141,589
May 21, 2026
107.79
108.70
106.34
108.70
108.57
129,690
May 20, 2026
109.50
109.50
107.52
107.79
107.66
108,903
May 19, 2026
109.40
110.24
108.01
108.70
108.57
193,500
May 18, 2026
109.52
109.95
108.19
108.90
108.77
121,627
May 15, 2026
109.80
112.17
109.52
110.57
110.44
156,704
May 14, 2026
109.88
110.92
109.10
109.90
109.77
137,534
May 13, 2026
105.10
110.48
104.96
109.82
109.69
146,695
May 12, 2026
104.00
105.64
103.74
105.33
105.20
175,203
May 11, 2026
106.18
106.18
104.35
104.35
104.22
152,316
May 8, 2026
108.87
108.87
106.05
106.20
106.07
158,481
May 7, 2026
107.94
109.73
107.61
108.38
108.25
107,637
May 6, 2026
106.77
108.96
105.05
107.37
107.24
185,923
May 5, 2026
108.30
108.39
105.37
106.15
106.02
168,723
May 4, 2026
107.80
108.99
106.81
108.49
108.36
126,194
Apr 30, 2026
109.53
110.98
106.80
108.80
108.67
470,420
Apr 29, 2026
119.30
120.55
112.00
112.00
111.87
172,069
Apr 28, 2026
119.80
120.75
118.62
119.20
119.06
192,859
Apr 27, 2026
119.64
121.10
118.95
120.68
120.54
75,395
Apr 24, 2026
118.00
121.66
117.51
120.65
120.51
128,823
Apr 23, 2026
117.72
118.50
116.57
117.63
117.49
171,642
Apr 22, 2026
119.55
120.48
118.77
120.04
119.90
148,295
Apr 20, 2026
121.26
121.89
119.00
119.01
118.87
82,434
Apr 17, 2026
120.50
123.00
120.04
122.45
122.30
146,966
Apr 16, 2026
120.83
121.00
119.26
120.57
120.43
163,675
Apr 15, 2026
118.71
121.09
118.53
119.41
119.27
138,601
Apr 14, 2026
114.10
118.60
113.97
117.72
117.58
204,936
Apr 13, 2026
112.47
113.73
112.08
112.85
112.71
130,493
Apr 10, 2026
113.85
114.30
111.66
112.50
112.37
98,428
Apr 9, 2026
112.99
115.46
112.92
113.74
113.60
366,291
Apr 8, 2026
109.50
114.41
107.85
111.51
111.38
240,394
Apr 7, 2026
105.20
105.70
104.17
105.70
105.57
86,366
Apr 6, 2026
106.50
107.00
105.22
105.60
105.47
146,179
Apr 2, 2026
103.90
106.05
103.25
105.65
105.52
157,826
Apr 1, 2026
106.32
108.94
106.11
106.34
106.21
142,098
Mar 31, 2026
101.59
106.07
101.59
105.33
105.20
303,642
Mar 30, 2026
98.50
101.13
98.50
100.72
100.60
369,581
Mar 27, 2026
101.40
101.86
97.57
98.03
97.91
521,650
Mar 26, 2026
109.62
109.63
101.80
102.30
102.18
343,205
Mar 25, 2026
113.03
113.03
110.70
110.99
110.86
144,192
Mar 24, 2026
112.90
113.09
111.10
111.40
111.27
106,510
Mar 23, 2026
113.29
113.78
112.34
112.90
112.76
111,758
Mar 20, 2026
113.37
114.18
111.66
112.39
112.26
296,793
Mar 19, 2026
115.45
115.83
112.68
113.26
113.12
290,951
Mar 18, 2026
116.00
116.00
114.70
114.72
114.58
65,153
Mar 17, 2026
117.35
118.18
115.30
115.30
115.16
123,816
Mar 16, 2026
118.99
119.44
116.89
117.00
116.86
71,986
Mar 13, 2026
0.068736
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
117.49
118.00
115.26
116.74
116.60
134,525
Mar 12, 2026
120.00
120.72
118.61
119.40
119.19
120,335
Mar 11, 2026
121.68
121.68
119.35
120.28
120.07
44,678
Mar 10, 2026
119.77
121.75
119.77
120.57
120.36
63,668
Mar 9, 2026
119.50
119.50
116.96
118.81
118.60
98,325
Mar 6, 2026
124.60
124.60
119.89
119.89
119.68
79,847
Mar 5, 2026
124.00
125.47
122.39
123.82
123.60
55,850
Mar 4, 2026
121.31
125.08
121.31
124.13
123.91
107,451
Mar 3, 2026
120.63
123.85
120.12
123.60
123.38
219,468
Mar 2, 2026
118.24
122.31
117.58
120.41
120.20
212,389
Feb 27, 2026
119.80
120.19
117.04
118.29
118.08
96,472
Feb 26, 2026
119.20
121.55
118.89
120.68
120.47
478,420
Feb 25, 2026
117.39
119.89
117.39
119.20
118.99
192,402
Feb 24, 2026
117.25
117.89
116.01
117.89
117.68
62,584
Feb 23, 2026
120.91
120.91
117.05
117.05
116.84
128,266
Feb 20, 2026
120.32
122.71
118.77
120.91
120.70
158,501
Feb 19, 2026
119.50
120.71
118.92
120.40
120.19
203,876
Feb 18, 2026
118.69
120.55
118.65
120.01
119.80
90,714
Feb 13, 2026
120.75
121.63
118.67
119.14
118.93
226,937
Feb 12, 2026
124.30
124.60
119.86
120.75
120.54
186,522
Feb 11, 2026
124.32
125.50
121.50
124.27
124.05
279,713
Feb 10, 2026
125.07
126.00
124.32
124.32
124.10
94,702
Feb 9, 2026
122.81
126.50
122.06
125.45
125.23
126,543
Feb 6, 2026
125.02
125.82
120.81
121.91
121.69
273,354
Feb 5, 2026
124.40
127.80
122.50
124.73
124.51
240,801
Feb 4, 2026
128.40
128.49
125.13
125.24
125.02
267,948
Feb 3, 2026
131.85
133.02
128.32
128.87
128.64
222,774
Feb 2, 2026
133.27
135.75
131.86
131.86
131.63
222,383
Jan 30, 2026
136.08
136.35
133.89
133.91
133.67
207,430
Jan 29, 2026
134.60
137.24
132.33
136.41
136.17
690,855
Jan 28, 2026
124.90
128.77
124.10
128.77
128.54
404,602
Jan 27, 2026
126.50
126.74
124.00
125.50
125.28
412,398
Jan 26, 2026
125.00
127.42
124.61
127.14
126.91
372,486
Jan 23, 2026
121.70
125.77
121.00
123.64
123.42
231,347
Jan 22, 2026
119.00
122.51
118.89
122.51
122.29
436,628
Jan 21, 2026
115.76
117.45
114.40
116.84
116.63
386,505
Jan 20, 2026
116.90
117.27
115.43
115.71
115.50
165,322
Jan 19, 2026
117.49
117.50
116.01
117.12
116.91
80,179
Jan 16, 2026
119.67
120.77
118.99
120.48
120.27
223,969
Jan 15, 2026
119.61
119.61
118.24
118.61
118.40
255,915
Jan 14, 2026
120.40
121.12
118.20
118.95
118.74
178,166
Jan 13, 2026
123.30
123.76
119.97
121.19
120.98
211,654
Jan 12, 2026
124.50
126.00
123.00
123.00
122.78
75,915
Jan 9, 2026
124.38
125.40
123.30
125.39
125.17
70,073
Jan 8, 2026
124.19
124.56
122.38
124.28
124.06
76,138
Jan 7, 2026
127.13
127.13
124.33
124.57
124.35
127,066
Jan 6, 2026
127.00
127.75
125.15
127.13
126.90
81,968
Jan 5, 2026
125.99
128.77
125.73
126.91
126.68
137,380
Jan 2, 2026
128.80
129.05
124.87
125.09
124.87
137,895
Dec 30, 2025
130.59
131.77
129.25
130.72
130.49
48,315
Dec 29, 2025
131.20
131.54
130.36
130.80
130.57
32,738
Dec 26, 2025
132.29
132.75
130.86
132.75
132.51
45,533
Dec 23, 2025
132.00
132.20
130.68
131.70
131.47
70,825
Dec 22, 2025
131.50
133.20
130.38
131.75
131.52
122,510
Dec 19, 2025
131.50
132.30
129.75
130.45
130.22
357,296
Dec 18, 2025
128.58
132.00
128.58
130.70
130.47
103,114
Dec 17, 2025
128.59
130.03
128.02
128.50
128.27
158,824
Dec 16, 2025
125.53
129.27
124.87
128.57
128.34
98,678
Dec 15, 2025
123.31
126.24
123.26
125.40
125.18
60,189
Dec 12, 2025
0.072722
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
126.72
127.03
123.48
124.78
124.56
56,884
Dec 11, 2025
127.00
127.47
124.22
126.30
126.00
56,717
Dec 10, 2025
126.98
129.20
125.85
126.99
126.69
132,653
Dec 9, 2025
129.30
129.89
126.73
127.24
126.94
101,111
Dec 8, 2025
131.26
131.26
128.72
128.81
128.51
178,157
Dec 5, 2025
126.04
131.52
125.63
130.80
130.49
394,931
Dec 4, 2025
121.46
129.70
121.46
125.77
125.47
312,758
Dec 3, 2025
123.08
123.36
121.41
121.41
121.12
119,327
Dec 2, 2025
123.64
123.64
121.85
123.08
122.79
95,137
Dec 1, 2025
121.41
123.20
121.41
122.41
122.12
192,739
Nov 28, 2025
121.55
123.58
120.94
123.00
122.71
72,526
Nov 27, 2025
121.48
122.04
120.76
121.60
121.31
25,919
Nov 26, 2025
122.42
122.53
120.73
121.15
120.87
160,186
Nov 25, 2025
118.65
122.30
118.65
122.09
121.80
415,914
Nov 24, 2025
115.74
118.65
114.60
118.65
118.37
232,486
Nov 21, 2025
112.47
115.20
112.47
114.60
114.33
227,854
Nov 19, 2025
114.10
114.10
110.98
111.35
111.09
131,862
Nov 18, 2025
113.52
114.58
111.40
113.35
113.08
335,330
Nov 17, 2025
115.05
116.00
113.45
114.25
113.98
150,202
Nov 14, 2025
113.41
116.08
112.60
114.99
114.72
225,270
Nov 13, 2025
115.44
116.50
114.09
114.76
114.49
154,902
Nov 12, 2025
118.25
119.31
114.73
114.73
114.46
259,693
Nov 11, 2025
118.29
118.69
116.72
118.25
117.97
142,681
Nov 10, 2025
119.92
120.54
118.36
119.48
119.20
242,030
Nov 7, 2025
117.50
118.85
114.90
118.85
118.57
232,454
Nov 6, 2025
122.79
122.79
117.59
117.59
117.31
317,365
