Skip to main content
Meta Platforms, Inc. (BVMF:M1TA34)
Brazil flag Brazil · Delayed Price · Currency is BRL
119.20
-1.48 (-1.23%)
At close: Apr 28, 2026

Meta Platforms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026119.80120.75118.62119.20119.20-1.23%192,859
Apr 27, 2026119.64121.10118.95120.68120.680.02%74,190
Apr 24, 2026118.00121.66117.51120.65120.652.57%128,823
Apr 23, 2026117.72118.50116.57117.63117.63-2.01%171,562
Apr 22, 2026119.55120.48118.77120.04120.040.87%146,637
Apr 20, 2026121.26121.89119.00119.01119.01-2.81%81,474
Apr 17, 2026120.50123.00120.04122.45122.451.56%146,966
Apr 16, 2026120.83121.00119.26120.57120.570.97%162,676
Apr 15, 2026118.71121.09118.53119.41119.411.44%138,601
Apr 14, 2026114.10118.60113.97117.72117.724.32%204,101
Apr 13, 2026112.47113.73112.08112.85112.850.31%130,480
Apr 10, 2026113.85114.30111.66112.50112.50-1.09%98,428
Apr 9, 2026112.99115.46112.92113.74113.742.00%366,291
Apr 8, 2026109.50114.41107.85111.51111.515.50%240,309
Apr 7, 2026105.20105.70104.17105.70105.700.09%86,366
Apr 6, 2026106.50107.00105.22105.60105.60-0.05%146,179
Apr 2, 2026103.90106.15103.25105.65105.65-0.65%157,821
Apr 1, 2026106.32108.94106.11106.34106.340.96%140,510
Mar 31, 2026101.59106.07101.59105.33105.334.58%301,590
Mar 30, 202698.50101.1398.50100.72100.722.74%369,581
Mar 27, 2026101.40101.8697.5798.0398.03-4.17%521,650
Mar 26, 2026109.62109.63101.80102.30102.30-7.83%343,205
Mar 25, 2026113.03113.03110.70110.99110.99-0.37%143,149
Mar 24, 2026112.90113.09111.10111.40111.40-1.33%106,160
Mar 23, 2026113.29113.78112.34112.90112.900.45%111,758
Mar 20, 2026113.37114.18111.66112.39112.39-0.77%296,793
Mar 19, 2026115.45115.83112.68113.26113.26-1.27%290,901
Mar 18, 2026116.00116.00114.70114.72114.72-0.50%64,518
Mar 17, 2026117.35118.18115.30115.30115.30-1.45%123,816
Mar 16, 2026118.99119.44116.89117.00117.000.22%71,905
Mar 13, 2026117.49118.00115.26116.74116.74-2.23%134,522
Mar 12, 2026120.00120.72118.61119.40119.33-0.73%120,181
Mar 11, 2026121.68121.68119.33120.28120.21-0.24%44,668
Mar 10, 2026119.77121.75119.77120.57120.501.48%63,663
Mar 9, 2026119.50119.50116.96118.81118.74-0.90%97,619
Mar 6, 2026124.60124.60119.89119.89119.82-3.17%79,847
Mar 5, 2026124.00125.47122.35123.82123.75-0.25%55,850
Mar 4, 2026121.31125.11121.31124.13124.060.43%107,451
Mar 3, 2026120.63123.85120.12123.60123.532.65%219,468
Mar 2, 2026118.24122.31117.58120.41120.341.79%212,389
Feb 27, 2026119.80120.19117.04118.29118.22-1.98%96,371
Feb 26, 2026119.20121.55118.89120.68120.611.24%478,420
Feb 25, 2026117.39119.89117.39119.20119.131.11%192,402
Feb 24, 2026117.25117.89116.01117.89117.820.72%62,584
Feb 23, 2026120.91120.91117.05117.05116.98-3.19%128,266
Feb 20, 2026120.32122.71118.77120.91120.840.42%158,440
Feb 19, 2026119.50120.71118.92120.40120.330.32%203,876
Feb 18, 2026118.69120.55118.65120.01119.940.73%90,714
Feb 13, 2026120.75121.63118.65119.14119.07-1.33%226,937
Feb 12, 2026124.30124.60119.86120.75120.68-2.83%186,522
Feb 11, 2026124.32125.50121.50124.27124.20-0.04%279,713
Feb 10, 2026125.07126.00124.32124.32124.25-0.90%94,702
Feb 9, 2026122.81126.50122.04125.45125.382.90%126,543
Feb 6, 2026125.02125.82120.81121.91121.84-2.26%273,354
Feb 5, 2026124.40127.80122.40124.73124.66-0.41%240,801
Feb 4, 2026128.40128.49125.13125.24125.17-2.82%267,948
Feb 3, 2026131.85133.02128.32128.87128.80-2.27%222,774
Feb 2, 2026133.27135.75131.86131.86131.79-1.53%222,383
Jan 30, 2026136.08136.50133.89133.91133.84-1.83%207,355
Jan 29, 2026134.60137.24132.33136.41136.335.93%690,855
Jan 28, 2026124.90128.77124.10128.77128.702.61%404,602
Jan 27, 2026126.50126.74124.00125.50125.43-1.29%412,398
Jan 26, 2026125.00127.42124.60127.14127.072.83%372,486
Jan 23, 2026121.70125.77121.00123.64123.570.92%230,949
Jan 22, 2026119.00122.51118.89122.51122.444.85%436,628
Jan 21, 2026115.76117.45114.40116.84116.780.98%386,505
Jan 20, 2026116.90117.27115.43115.71115.65-1.20%165,322
Jan 19, 2026117.49117.50116.01117.12117.05-2.79%80,179
Jan 16, 2026119.67120.77118.99120.48120.411.58%223,969
Jan 15, 2026119.61119.61118.24118.61118.54-0.29%255,915
Jan 14, 2026120.40121.19118.20118.95118.88-1.85%178,166
Jan 13, 2026123.30123.76119.97121.19121.12-1.47%211,654
Jan 12, 2026124.50126.00123.00123.00122.93-1.91%75,915
Jan 9, 2026124.38125.40123.30125.39125.320.89%70,072
Jan 8, 2026124.19124.56122.38124.28124.21-0.23%76,138
Jan 7, 2026127.13127.13124.33124.57124.50-2.01%127,066
Jan 6, 2026127.00127.75125.11127.13127.060.17%81,968
Jan 5, 2026125.99128.77125.73126.91126.841.45%137,380
Jan 2, 2026128.80129.05124.86125.09125.02-4.31%137,895
Dec 30, 2025130.59131.77129.25130.72130.65-0.06%48,315
Dec 29, 2025131.20131.54130.36130.80130.73-1.47%32,738
Dec 26, 2025132.29132.75130.86132.75132.680.80%45,527
Dec 23, 2025132.00132.20130.68131.70131.63-0.04%70,825
Dec 22, 2025131.50133.20130.38131.75131.681.00%122,510
Dec 19, 2025131.50132.30129.75130.45130.38-0.19%355,281
Dec 18, 2025128.58132.00128.58130.70130.631.71%103,114
Dec 17, 2025128.59130.03128.02128.50128.43-0.05%158,824
Dec 16, 2025125.53129.27124.87128.57128.502.53%98,678
Dec 15, 2025123.31126.24123.26125.40125.330.50%60,189
Dec 12, 2025126.72127.03123.48124.78124.71-1.20%56,884
Dec 11, 2025127.00127.47124.22126.30126.16-0.54%56,717
Dec 10, 2025126.98129.20125.85126.99126.85-0.20%132,653
Dec 9, 2025129.30129.89126.73127.24127.10-1.22%101,111
Dec 8, 2025131.26131.26128.72128.81128.67-1.52%178,157
Dec 5, 2025126.04131.57125.63130.80130.654.00%394,781
Dec 4, 2025121.46129.70121.46125.77125.633.59%312,758
Dec 3, 2025123.08123.36121.41121.41121.28-1.36%119,327
Dec 2, 2025123.64123.64121.85123.08122.940.55%95,137
Dec 1, 2025121.41123.20121.41122.41122.27-0.48%192,739
Nov 28, 2025121.55123.58120.94123.00122.861.15%72,526