Facebook BDR

M1TA34
🏛️ brazil →
139.60
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 21.48 22.78 21.48 22.53 0.3M
2022-12-28 21.87 22.11 21.47 21.47 0.1M
2022-12-27 22.10 22.30 21.82 21.87 0.1M
2022-12-26 21.57 21.78 21.13 21.39 0.0M
2022-12-23 21.56 21.77 21.18 21.57 0.1M
2022-12-22 21.97 22.06 21.10 21.56 0.2M
2022-12-21 21.64 22.28 21.47 21.97 0.1M
2022-12-20 21.52 21.75 20.93 21.55 0.3M
2022-12-19 22.56 22.56 21.51 21.51 0.3M
2022-12-16 22.63 23.17 22.23 22.56 0.2M
2022-12-15 22.62 22.68 21.55 21.80 0.3M
2022-12-14 22.59 23.48 22.59 22.79 0.3M
2022-12-13 21.76 23.18 21.76 22.53 0.6M
2022-12-12 21.68 21.99 21.47 21.50 0.2M
2022-12-09 21.66 21.98 21.35 21.89 0.2M
2022-12-08 21.51 21.74 21.27 21.28 0.3M
2022-12-07 21.04 21.51 20.90 21.14 0.3M
2022-12-06 22.79 22.89 21.16 21.16 0.5M
2022-12-05 23.02 23.26 22.74 22.79 0.1M
2022-12-02 22.19 23.19 21.61 23.19 0.2M
2022-12-01 21.89 22.45 21.83 22.04 0.2M
2022-11-30 20.57 21.80 20.57 21.79 0.4M
2022-11-29 20.90 20.96 20.48 20.51 0.3M
2022-11-28 21.26 21.43 20.68 20.68 0.2M
2022-11-25 21.12 21.51 21.12 21.51 0.2M
2022-11-24 21.51 21.69 20.91 21.06 0.0M
2022-11-23 21.32 21.64 21.26 21.27 0.2M
2022-11-22 20.77 21.28 20.65 21.19 0.1M
2022-11-21 21.26 21.31 20.63 20.63 0.2M
2022-11-18 21.46 21.85 21.19 21.36 0.4M
2022-11-17 21.61 21.83 21.33 21.41 0.3M
2022-11-16 22.05 22.18 21.46 21.52 0.3M
2022-11-14 21.26 22.06 21.05 21.93 0.4M
2022-11-11 21.44 21.84 20.61 21.34 0.6M
2022-11-10 19.08 21.62 19.08 21.44 1.3M
2022-11-09 18.59 19.21 18.39 18.96 1.3M
2022-11-08 17.91 17.94 17.42 17.58 0.2M
2022-11-07 16.77 17.92 16.77 17.92 1.5M
2022-11-04 16.28 16.40 15.87 16.30 0.7M
2022-11-03 16.59 16.70 16.10 16.28 0.8M
2022-11-01 17.37 17.83 17.16 17.40 0.8M
2022-10-31 18.71 18.84 17.07 17.26 1.0M
2022-10-28 18.81 19.21 18.61 18.80 1.0M
2022-10-27 18.92 19.32 18.28 18.33 2.5M
2022-10-26 24.95 25.71 24.58 25.15 0.5M
2022-10-25 24.78 26.25 24.74 25.37 0.5M
2022-10-24 24.07 25.15 23.45 24.78 0.8M
2022-10-21 23.73 24.01 23.28 24.00 0.4M
2022-10-20 25.35 25.41 24.25 24.66 0.1M
2022-10-19 25.03 25.74 24.86 25.07 0.1M
2022-10-18 25.65 25.80 24.81 25.03 0.1M
2022-10-17 24.31 25.42 24.31 25.28 0.2M
2022-10-14 24.64 24.75 24.01 24.01 0.2M
2022-10-13 23.61 24.63 23.34 24.41 0.3M
2022-10-11 24.72 24.72 23.61 23.95 0.6M
2022-10-10 24.68 25.07 24.47 24.77 0.3M
2022-10-07 25.70 25.70 24.57 24.67 0.5M
2022-10-06 25.59 26.23 25.34 25.97 0.3M
2022-10-05 25.80 25.85 25.13 25.60 0.3M
2022-10-04 25.68 26.13 25.57 25.85 0.6M
2022-10-03 25.95 25.95 25.12 25.62 0.9M
2022-09-30 26.35 27.14 26.12 26.19 0.3M
2022-09-29 26.83 26.86 26.11 26.34 0.3M
2022-09-28 25.85 27.06 25.65 27.06 0.5M
2022-09-27 26.03 26.47 25.70 25.83 0.3M
2022-09-26 26.45 27.00 26.20 26.39 0.3M
2022-09-23 26.20 26.43 25.94 26.39 0.4M
2022-09-22 26.25 26.47 26.02 26.20 0.7M
2022-09-21 26.84 27.31 26.25 26.27 0.6M
2022-09-20 27.17 27.38 26.72 26.79 0.4M
2022-09-19 27.28 27.94 26.76 27.14 0.9M
2022-09-16 27.83 28.01 27.19 27.28 0.6M
2022-09-15 27.94 28.59 27.78 28.15 0.9M
2022-09-14 28.27 28.37 27.54 27.85 1.6M
2022-09-13 30.40 30.40 28.27 28.46 1.4M
2022-09-12 30.89 31.28 30.46 30.58 0.4M
2022-09-09 30.24 31.11 30.24 30.89 0.4M
2022-09-08 29.80 30.19 29.34 30.19 0.5M
2022-09-06 29.75 30.04 29.44 29.81 0.9M
2022-09-05 29.94 30.31 29.43 29.60 0.0M
2022-09-02 30.83 31.02 29.46 29.76 1.4M
2022-09-01 30.29 30.91 29.88 30.91 0.8M
2022-08-31 29.54 30.93 29.54 30.37 1.0M
2022-08-30 28.66 29.09 28.31 28.53 0.2M
2022-08-29 29.10 29.36 28.54 28.54 0.3M
2022-08-26 30.46 30.93 29.25 29.25 0.2M
2022-08-25 30.15 30.72 30.04 30.45 0.2M
2022-08-24 29.34 30.11 29.17 29.74 0.2M
2022-08-23 30.01 30.01 29.19 29.34 0.2M
2022-08-22 30.54 30.54 29.82 30.02 0.2M
2022-08-19 31.62 31.91 30.90 31.11 0.3M
2022-08-18 32.10 32.53 31.79 32.33 0.2M
2022-08-17 32.70 32.98 32.06 32.06 0.2M
2022-08-16 32.78 33.14 32.49 32.68 0.3M
2022-08-15 32.63 33.01 32.50 32.71 0.2M
2022-08-12 32.67 33.05 32.43 32.64 0.2M
2022-08-11 32.46 33.27 32.46 32.47 0.3M
2022-08-10 30.66 32.46 30.66 32.46 0.6M
2022-08-09 30.96 30.96 30.42 30.46 0.2M
2022-08-08 30.72 32.15 30.52 31.13 0.6M
2022-08-05 31.29 32.02 30.59 30.65 0.5M
2022-08-04 31.65 32.12 31.24 31.60 0.4M
2022-08-03 30.69 31.90 30.46 31.64 0.8M
2022-08-02 29.46 30.28 29.17 30.04 0.9M
2022-08-01 29.13 30.36 28.76 29.46 0.8M
2022-07-29 29.76 29.76 28.70 29.41 0.8M
2022-07-28 29.96 30.21 28.69 29.46 0.9M
2022-07-27 30.86 31.94 30.36 30.36 0.7M
2022-07-26 31.52 31.77 30.16 30.36 0.7M
2022-07-25 32.94 32.94 31.55 31.77 0.9M
2022-07-22 33.93 33.99 32.81 33.01 0.8M
2022-07-21 35.43 36.05 34.94 35.72 0.9M
2022-07-20 34.07 35.91 34.03 35.91 0.4M
2022-07-19 32.41 34.07 32.41 34.07 0.8M
2022-07-18 31.95 32.86 31.75 32.20 0.3M
2022-07-15 30.81 31.77 30.81 31.57 0.3M
2022-07-14 31.64 31.71 30.50 30.53 0.6M
2022-07-13 31.21 31.69 30.84 31.64 0.7M
2022-07-12 31.25 32.00 31.25 31.71 0.6M
2022-07-11 31.86 31.98 30.98 31.02 0.6M
2022-07-08 32.56 32.56 31.93 32.00 0.5M
2022-07-07 32.95 32.95 32.00 32.82 0.6M
2022-07-06 32.30 33.11 31.89 32.95 0.6M
2022-07-05 30.11 32.25 30.11 32.19 1.0M
2022-07-04 30.56 30.56 29.43 30.07 0.0M
2022-07-01 30.28 30.56 29.43 30.56 0.9M
2022-06-30 30.21 30.71 29.60 29.64 1.1M
2022-06-29 30.15 30.99 29.91 30.21 1.0M
2022-06-28 31.42 31.80 30.16 30.16 0.4M
2022-06-27 31.75 32.13 31.27 31.75 0.3M
2022-06-24 29.76 31.76 29.76 31.76 0.6M
2022-06-23 28.73 29.77 28.50 29.77 1.1M
2022-06-22 28.74 29.55 28.67 28.67 0.7M
2022-06-21 30.20 30.86 28.61 28.94 0.4M
2022-06-20 29.96 30.07 29.20 29.76 0.1M
2022-06-17 29.43 30.32 29.31 30.09 0.3M
2022-06-15 30.18 30.93 29.94 30.53 0.8M
2022-06-14 30.16 30.39 29.46 29.77 0.3M
2022-06-13 30.89 31.20 29.95 30.08 0.7M
2022-06-10 32.09 32.52 31.19 31.21 0.3M
2022-06-09 34.19 34.78 32.15 32.15 0.7M
2022-06-08 33.95 35.05 33.63 34.32 0.4M
2022-06-07 33.14 34.42 33.14 33.86 0.5M
2022-06-06 32.98 33.57 32.23 33.10 0.5M
2022-06-03 33.81 33.81 32.35 32.35 0.4M
2022-06-02 32.30 34.34 32.14 33.82 0.6M
2022-06-01 32.95 33.86 31.67 32.13 1.3M
2022-05-31 32.82 33.42 32.32 32.99 0.3M
2022-05-30 33.28 33.43 32.38 32.38 0.0M
2022-05-27 32.78 33.02 32.29 32.92 0.4M
2022-05-26 31.82 32.81 31.43 32.81 0.5M
2022-05-25 31.16 31.82 30.91 31.58 0.8M
2022-05-24 31.00 31.46 30.14 31.16 1.6M
2022-05-23 33.40 34.47 32.78 33.48 0.5M
2022-05-20 33.86 34.52 32.79 33.52 0.7M
2022-05-19 33.83 34.18 33.33 33.61 0.7M
2022-05-18 35.47 35.57 33.97 33.97 0.4M
2022-05-17 36.12 36.52 35.10 35.67 0.5M
2022-05-16 35.86 37.14 35.41 36.27 1.0M
2022-05-13 35.69 36.15 35.07 35.58 0.9M
2022-05-12 34.23 36.11 34.06 34.97 1.2M
2022-05-11 35.99 36.47 34.51 34.52 0.7M
2022-05-10 36.42 37.23 35.76 36.10 1.5M
2022-05-09 36.07 37.11 35.96 35.96 0.7M
2022-05-06 37.57 37.94 36.64 36.69 0.6M
2022-05-05 38.87 39.06 37.02 37.12 0.5M
2022-05-04 37.64 39.23 36.90 39.23 1.2M
2022-05-03 38.27 38.27 37.19 37.64 1.2M
2022-05-02 35.55 38.62 35.55 38.62 1.9M
2022-04-29 35.87 37.14 35.55 35.55 1.0M
2022-04-28 35.98 37.22 34.72 36.35 2.1M
2022-04-27 31.25 33.48 30.19 33.48 2.3M
2022-04-26 32.57 33.13 31.91 31.97 0.5M
2022-04-25 31.38 32.66 31.33 32.40 0.5M
2022-04-22 31.77 32.38 31.33 31.67 1.6M
2022-04-20 35.78 35.98 32.79 33.16 1.4M
2022-04-19 35.12 36.42 34.77 36.11 0.5M
2022-04-18 35.23 35.58 34.69 34.97 0.7M
2022-04-14 36.08 36.34 35.23 35.47 0.3M
2022-04-13 35.42 36.25 34.98 35.78 0.5M
2022-04-12 36.47 36.70 35.61 35.80 0.6M
2022-04-11 36.92 37.05 35.87 36.12 0.8M
2022-04-08 37.89 38.19 37.32 37.32 0.8M
2022-04-07 37.62 38.13 37.12 37.67 0.4M
2022-04-06 38.20 38.31 37.27 37.57 0.6M
2022-04-05 38.61 39.22 38.39 38.74 0.8M
2022-04-04 37.48 38.61 37.10 38.57 0.8M
2022-04-01 37.24 38.10 37.16 37.39 0.7M
2022-03-31 39.01 39.01 37.79 37.92 0.6M
2022-03-30 38.77 39.40 38.52 38.93 1.1M
2022-03-29 38.46 39.24 38.05 39.23 0.7M
2022-03-28 37.77 38.35 37.58 38.12 0.4M
2022-03-25 38.06 38.56 37.19 37.58 0.5M
2022-03-24 37.46 38.06 36.76 38.06 0.4M
2022-03-23 37.55 37.86 36.74 36.92 0.6M
2022-03-22 37.27 38.67 36.87 38.00 0.5M
2022-03-21 38.52 38.52 36.80 37.33 0.5M
2022-03-18 37.10 38.56 37.10 38.56 0.6M
2022-03-17 36.75 37.40 36.56 37.16 0.5M
2022-03-16 35.72 36.89 35.54 36.82 1.0M
2022-03-15 34.33 35.42 34.17 35.20 0.6M
2022-03-14 33.97 34.72 33.42 34.26 0.7M
2022-03-11 35.07 35.07 33.54 34.24 0.9M
2022-03-10 35.22 35.33 34.45 35.07 0.4M
2022-03-09 35.05 35.58 34.61 35.43 0.7M
2022-03-08 34.12 35.49 33.83 34.44 0.9M
2022-03-07 35.87 36.37 34.09 34.27 0.9M
2022-03-04 36.21 37.41 35.97 35.97 1.5M
2022-03-03 37.77 37.77 36.12 36.21 0.5M
2022-03-02 38.57 38.57 37.65 37.84 0.5M
2022-02-25 38.00 38.87 37.33 38.61 0.8M
2022-02-24 34.30 38.08 34.01 38.05 1.7M
2022-02-23 36.55 36.94 35.35 35.40 0.7M
2022-02-22 36.72 37.45 36.22 36.47 0.6M
2022-02-21 37.66 38.32 36.01 36.55 0.3M
2022-02-18 38.36 38.61 37.61 37.65 1.0M
2022-02-17 39.58 40.17 38.28 38.34 1.3M
2022-02-16 40.66 40.66 39.18 39.83 1.4M
2022-02-15 41.00 41.52 39.90 40.68 0.8M
2022-02-14 41.21 41.21 40.05 40.54 0.9M
2022-02-11 42.77 42.90 41.02 41.21 1.1M
2022-02-10 43.34 43.90 42.30 42.79 1.0M
2022-02-09 42.23 43.55 41.94 43.20 2.0M
2022-02-08 41.40 42.41 40.63 41.35 1.3M
2022-02-07 45.49 45.49 42.13 42.13 1.9M
2022-02-04 45.75 46.24 43.90 45.00 1.9M
2022-02-03 47.99 47.99 44.56 45.03 4.9M
2022-02-02 62.10 62.34 50.59 50.59 0.6M
2022-02-01 60.44 60.44 58.91 59.82 0.4M
2022-01-31 57.86 59.43 57.26 59.33 0.3M
2022-01-28 56.69 57.96 56.19 57.76 0.4M
2022-01-27 56.92 58.41 56.64 56.93 0.4M
2022-01-26 59.11 59.84 56.71 56.99 1.0M
2022-01-25 59.87 59.87 58.29 58.35 0.3M
2022-01-24 59.01 60.58 57.01 60.19 0.8M
2022-01-21 61.39 61.64 59.01 59.01 0.6M
2022-01-20 62.51 63.44 61.42 61.42 0.3M
2022-01-19 63.15 63.80 62.36 62.36 0.5M
2022-01-18 64.50 64.55 62.88 63.15 0.2M
2022-01-17 65.19 65.99 65.00 65.64 0.0M
2022-01-14 64.40 65.71 63.58 65.19 0.4M
2022-01-13 65.90 66.10 64.41 64.50 0.2M
2022-01-12 66.81 67.07 65.33 65.33 0.1M
2022-01-11 66.29 66.81 65.26 66.81 0.2M
2022-01-10 66.42 66.47 64.07 66.29 0.3M
2022-01-07 67.70 68.00 66.49 66.86 0.1M
2022-01-06 66.29 69.05 65.39 67.35 0.4M
2022-01-05 68.68 68.68 66.30 66.30 0.4M
2022-01-04 69.15 69.63 67.15 68.68 0.2M
2022-01-03 68.01 68.90 67.65 68.33 0.4M