Meta Platforms, Inc. (BVMF:M1TA34)
Brazil
· Delayed Price · Currency is BRL 125.77
+4.36 (3.59%)
At close: Dec 4, 2025
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 126.04 | 131.57 | 125.63 | 130.80 | 130.80 | 4.00% | 394,781 |
| Dec 4, 2025 | 121.46 | 129.70 | 121.46 | 125.77 | 125.77 | 3.59% | 312,758 |
| 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 |
| Sep 23, 2025 | 146.59 | 146.59 | 141.91 | 143.00 | 143.00 | -1.72% | 101,449 |
| Sep 22, 2025 | 147.90 | 149.85 | 145.51 | 145.51 | 145.51 | -1.34% | 39,307 |
| Sep 19, 2025 | 149.17 | 150.13 | 146.30 | 147.48 | 147.48 | -0.62% | 59,635 |
| Sep 18, 2025 | 147.50 | 149.50 | 146.70 | 148.40 | 148.33 | 0.97% | 114,681 |
| Sep 17, 2025 | 147.05 | 148.00 | 144.61 | 146.98 | 146.91 | -0.05% | 45,999 |
| Sep 16, 2025 | 145.55 | 147.83 | 144.76 | 147.05 | 146.98 | 1.10% | 117,138 |
| Sep 15, 2025 | 143.30 | 146.50 | 142.35 | 145.45 | 145.38 | 0.57% | 55,109 |
| Sep 12, 2025 | 145.00 | 145.00 | 142.88 | 144.62 | 144.55 | -0.03% | 69,518 |
| Sep 11, 2025 | 145.26 | 145.76 | 143.90 | 144.67 | 144.60 | -0.36% | 46,724 |
| Sep 10, 2025 | 148.80 | 148.81 | 145.16 | 145.19 | 145.12 | -2.39% | 74,250 |
| Sep 9, 2025 | 146.96 | 148.86 | 146.34 | 148.75 | 148.68 | 2.23% | 53,147 |
| Sep 8, 2025 | 146.10 | 148.32 | 145.50 | 145.50 | 145.43 | 0.10% | 50,796 |
| Sep 5, 2025 | 145.62 | 146.15 | 144.02 | 145.36 | 145.29 | 0.22% | 97,959 |
| Sep 4, 2025 | 145.56 | 148.00 | 145.04 | 145.04 | 144.97 | 1.03% | 99,635 |
| Sep 3, 2025 | 143.38 | 144.09 | 142.71 | 143.56 | 143.49 | -0.27% | 26,529 |
| Sep 2, 2025 | 142.30 | 143.95 | 141.41 | 143.95 | 143.88 | 0.88% | 49,854 |
| Sep 1, 2025 | 142.99 | 143.89 | 142.70 | 142.70 | 142.64 | -1.18% | 12,645 |
| Aug 29, 2025 | 144.51 | 144.67 | 142.31 | 144.40 | 144.33 | -0.38% | 85,488 |
| Aug 28, 2025 | 143.91 | 145.66 | 143.86 | 144.95 | 144.88 | 0.57% | 46,843 |
| Aug 27, 2025 | 146.10 | 146.50 | 144.05 | 144.13 | 144.06 | -1.45% | 94,506 |
| Aug 26, 2025 | 145.19 | 146.36 | 144.51 | 146.25 | 146.18 | 0.44% | 81,760 |
| Aug 25, 2025 | 144.75 | 146.90 | 144.75 | 145.61 | 145.54 | -0.25% | 65,419 |
| Aug 22, 2025 | 144.21 | 146.32 | 143.39 | 145.97 | 145.90 | 1.23% | 94,925 |
| Aug 21, 2025 | 145.77 | 145.77 | 143.43 | 144.20 | 144.13 | -1.17% | 68,627 |
| Aug 20, 2025 | 146.00 | 146.49 | 142.90 | 145.90 | 145.83 | -1.19% | 84,302 |
| Aug 19, 2025 | 149.00 | 150.23 | 146.33 | 147.65 | 147.58 | -0.48% | 71,650 |
| Aug 18, 2025 | 150.60 | 150.64 | 146.00 | 148.36 | 148.29 | -2.13% | 123,433 |
| Aug 15, 2025 | 151.00 | 153.24 | 150.59 | 151.59 | 151.52 | -0.01% | 171,371 |
| Aug 14, 2025 | 149.57 | 152.37 | 149.20 | 151.60 | 151.53 | 1.15% | 164,568 |
| Aug 13, 2025 | 151.81 | 153.00 | 149.88 | 149.88 | 149.81 | -0.96% | 179,448 |
| Aug 12, 2025 | 148.80 | 152.77 | 148.69 | 151.33 | 151.26 | 1.97% | 79,019 |
| Aug 11, 2025 | 149.90 | 150.32 | 148.40 | 148.40 | 148.33 | -0.23% | 66,002 |
| Aug 8, 2025 | 147.60 | 149.55 | 146.65 | 148.74 | 148.67 | 1.05% | 84,186 |
| Aug 7, 2025 | 150.63 | 151.24 | 147.20 | 147.20 | 147.13 | -1.90% | 129,352 |
| Aug 6, 2025 | 149.91 | 151.06 | 148.46 | 150.05 | 149.98 | 0.09% | 106,280 |
| Aug 5, 2025 | 153.00 | 153.95 | 149.91 | 149.91 | 149.84 | -1.39% | 112,786 |
| Aug 4, 2025 | 149.17 | 152.69 | 148.73 | 152.03 | 151.96 | 2.45% | 165,758 |
| Aug 1, 2025 | 152.35 | 152.35 | 147.72 | 148.40 | 148.33 | -4.17% | 210,136 |
| Jul 31, 2025 | 154.70 | 157.38 | 153.50 | 154.85 | 154.78 | 3.48% | 507,458 |
| Jul 30, 2025 | 141.38 | 149.64 | 137.55 | 149.64 | 149.57 | 6.76% | 193,543 |
| Jul 29, 2025 | 143.87 | 144.78 | 139.88 | 140.16 | 140.10 | -2.40% | 76,220 |
| Jul 28, 2025 | 143.20 | 144.95 | 142.47 | 143.60 | 143.53 | 1.27% | 61,821 |
| Jul 25, 2025 | 141.40 | 143.20 | 141.06 | 141.80 | 141.74 | -0.01% | 47,321 |
| Jul 24, 2025 | 142.00 | 142.91 | 140.71 | 141.81 | 141.75 | 1.45% | 53,884 |
| Jul 23, 2025 | 139.61 | 141.50 | 139.61 | 139.78 | 139.72 | -0.30% | 43,876 |
| Jul 22, 2025 | 142.06 | 142.65 | 139.30 | 140.20 | 140.14 | -1.20% | 66,928 |
| Jul 21, 2025 | 140.73 | 142.55 | 140.09 | 141.90 | 141.84 | 1.42% | 64,730 |
| Jul 18, 2025 | 139.55 | 140.49 | 136.90 | 139.92 | 139.86 | 0.97% | 41,259 |