Skip to main content
Meta Platforms, Inc. (BVMF:M1TA34)
Brazil flag Brazil · Delayed Price · Currency is BRL
119.89
-3.93 (-3.17%)
At close: Mar 6, 2026

Meta Platforms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026124.60124.60119.89119.89119.89-3.17%79,847
Mar 5, 2026124.00125.47122.35123.82123.82-0.25%55,850
Mar 4, 2026121.31125.11121.31124.13124.130.43%107,451
Mar 3, 2026120.63123.85120.12123.60123.602.65%219,468
Mar 2, 2026118.24122.31117.58120.41120.411.79%212,389
Feb 27, 2026119.80120.19117.04118.29118.29-1.98%96,371
Feb 26, 2026119.20121.55118.89120.68120.681.24%478,420
Feb 25, 2026117.39119.89117.39119.20119.201.11%192,402
Feb 24, 2026117.25117.89116.01117.89117.890.72%62,584
Feb 23, 2026120.91120.91117.05117.05117.05-3.19%128,266
Feb 20, 2026120.32122.71118.77120.91120.910.42%158,440
Feb 19, 2026119.50120.71118.92120.40120.400.32%203,876
Feb 18, 2026118.69120.55118.65120.01120.010.73%90,714
Feb 13, 2026120.75121.63118.65119.14119.14-1.33%226,937
Feb 12, 2026124.30124.60119.86120.75120.75-2.83%186,522
Feb 11, 2026124.32125.50121.50124.27124.27-0.04%279,713
Feb 10, 2026125.07126.00124.32124.32124.32-0.90%94,702
Feb 9, 2026122.81126.50122.04125.45125.452.90%126,543
Feb 6, 2026125.02125.82120.81121.91121.91-2.26%273,354
Feb 5, 2026124.40127.80122.40124.73124.73-0.41%240,801
Feb 4, 2026128.40128.49125.13125.24125.24-2.82%267,948
Feb 3, 2026131.85133.02128.32128.87128.87-2.27%222,774
Feb 2, 2026133.27135.75131.86131.86131.86-1.53%222,383
Jan 30, 2026136.08136.50133.89133.91133.91-1.83%207,355
Jan 29, 2026134.60137.24132.33136.41136.415.93%690,855
Jan 28, 2026124.90128.77124.10128.77128.772.61%404,602
Jan 27, 2026126.50126.74124.00125.50125.50-1.29%412,398
Jan 26, 2026125.00127.42124.60127.14127.142.83%372,486
Jan 23, 2026121.70125.77121.00123.64123.640.92%230,949
Jan 22, 2026119.00122.51118.89122.51122.514.85%436,628
Jan 21, 2026115.76117.45114.40116.84116.840.98%386,505
Jan 20, 2026116.90117.27115.43115.71115.71-1.20%165,322
Jan 19, 2026117.49117.50116.01117.12117.12-2.79%80,179
Jan 16, 2026119.67120.77118.99120.48120.481.58%223,969
Jan 15, 2026119.61119.61118.24118.61118.61-0.29%255,915
Jan 14, 2026120.40121.19118.20118.95118.95-1.85%178,166
Jan 13, 2026123.30123.76119.97121.19121.19-1.47%211,654
Jan 12, 2026124.50126.00123.00123.00123.00-1.91%75,915
Jan 9, 2026124.38125.40123.30125.39125.390.89%70,072
Jan 8, 2026124.19124.56122.38124.28124.28-0.23%76,138
Jan 7, 2026127.13127.13124.33124.57124.57-2.01%127,066
Jan 6, 2026127.00127.75125.11127.13127.130.17%81,968
Jan 5, 2026125.99128.77125.73126.91126.911.45%137,380
Jan 2, 2026128.80129.05124.86125.09125.09-4.31%137,895
Dec 30, 2025130.59131.77129.25130.72130.72-0.06%48,315
Dec 29, 2025131.20131.54130.36130.80130.80-1.47%32,738
Dec 26, 2025132.29132.75130.86132.75132.750.80%45,527
Dec 23, 2025132.00132.20130.68131.70131.70-0.04%70,825
Dec 22, 2025131.50133.20130.38131.75131.751.00%122,510
Dec 19, 2025131.50132.30129.75130.45130.45-0.19%355,281
Dec 18, 2025128.58132.00128.58130.70130.701.71%103,114
Dec 17, 2025128.59130.03128.02128.50128.50-0.05%158,824
Dec 16, 2025125.53129.27124.87128.57128.572.53%98,678
Dec 15, 2025123.31126.24123.26125.40125.400.50%60,189
Dec 12, 2025126.72127.03123.48124.78124.78-1.20%56,884
Dec 11, 2025127.00127.47124.22126.30126.23-0.54%56,717
Dec 10, 2025126.98129.20125.85126.99126.92-0.20%132,653
Dec 9, 2025129.30129.89126.73127.24127.17-1.22%101,111
Dec 8, 2025131.26131.26128.72128.81128.74-1.52%178,157
Dec 5, 2025126.04131.57125.63130.80130.734.00%394,781
Dec 4, 2025121.46129.70121.46125.77125.703.59%312,758
Dec 3, 2025123.08123.36121.41121.41121.35-1.36%119,327
Dec 2, 2025123.64123.64121.85123.08123.010.55%95,137
Dec 1, 2025121.41123.20121.41122.41122.34-0.48%192,739
Nov 28, 2025121.55123.58120.94123.00122.931.15%72,526
Nov 27, 2025121.48122.04120.76121.60121.530.37%25,919
Nov 26, 2025122.42122.53120.73121.15121.09-0.77%160,186
Nov 25, 2025118.65122.30118.65122.09122.022.90%415,914
Nov 24, 2025115.74118.65114.60118.65118.593.53%232,486
Nov 21, 2025112.47115.20112.47114.60114.542.92%227,853
Nov 19, 2025114.10114.10110.98111.35111.29-1.76%131,862
Nov 18, 2025113.52114.58111.40113.35113.29-0.79%335,330
Nov 17, 2025115.05116.00113.45114.25114.19-0.64%150,202
Nov 14, 2025113.41116.08112.60114.99114.930.20%225,270
Nov 13, 2025115.44116.54114.08114.76114.700.03%154,902
Nov 12, 2025118.25119.31114.73114.73114.67-2.98%259,693
Nov 11, 2025118.29118.69116.72118.25118.19-1.03%142,681
Nov 10, 2025119.92120.54118.36119.48119.420.53%242,030
Nov 7, 2025117.50118.85114.90118.85118.791.07%232,454
Nov 6, 2025122.79122.79117.59117.59117.53-3.29%317,365
Nov 5, 2025121.01123.09120.21121.59121.520.72%429,485
Nov 4, 2025121.87123.43120.71120.72120.66-1.37%328,265
Nov 3, 2025125.15126.09122.05122.40122.33-2.19%346,354
Oct 31, 2025128.73129.85124.19125.14125.07-3.36%577,698
Oct 30, 2025129.52131.01125.27129.49129.42-4.08%1,322,634
Oct 29, 2025143.93144.80135.00135.00134.93-6.39%233,043
Oct 28, 2025144.40145.46143.21144.22144.140.16%79,273
Oct 27, 2025143.50145.27143.50143.99143.910.91%142,825
Oct 24, 2025142.18142.78140.71142.69142.610.73%180,542
Oct 23, 2025141.11142.72140.75141.65141.570.07%114,106
Oct 22, 2025140.78142.40139.93141.55141.470.16%145,884
Oct 21, 2025141.26142.26139.78141.32141.240.81%57,743
Oct 20, 2025138.75140.69138.37140.18140.111.07%66,194
Oct 17, 2025138.00139.03135.00138.70138.630.04%525,418
Oct 16, 2025140.30141.00137.28138.65138.58-1.18%72,993
Oct 15, 2025139.39140.79138.59140.30140.220.91%65,203
Oct 14, 2025138.87140.19137.74139.04138.97-0.51%62,807
Oct 13, 2025138.60140.87138.00139.75139.681.13%124,417
Oct 10, 2025141.75143.35138.19138.19138.12-1.41%223,085
Oct 9, 2025137.02140.92136.51140.16140.092.08%199,119