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
2023-12-28 61.93 62.69 61.59 61.59 0.1M
2023-12-27 59.85 61.76 59.82 61.33 0.0M
2023-12-26 61.14 61.43 60.73 60.99 0.0M
2023-12-22 61.33 61.88 60.80 61.34 0.1M
2023-12-21 61.11 61.83 60.80 61.33 0.1M
2023-12-20 60.24 61.62 60.11 61.49 0.0M
2023-12-19 59.82 61.22 59.77 60.91 0.0M
2023-12-18 58.75 61.06 58.75 60.69 0.2M
2023-12-15 58.10 59.43 58.06 59.12 0.1M
2023-12-14 58.39 58.84 57.23 58.01 0.1M
2023-12-13 59.10 59.76 58.39 58.39 0.1M
2023-12-12 57.20 59.15 56.88 59.12 0.1M
2023-12-11 58.34 58.56 56.30 56.95 0.1M
2023-12-08 56.93 58.35 56.57 58.34 0.0M
2023-12-07 55.41 57.33 55.12 56.84 0.1M
2023-12-06 55.90 56.10 55.38 55.41 0.0M
2023-12-05 56.20 56.62 55.45 55.90 0.1M
2023-12-04 56.05 56.48 54.93 56.20 0.1M
2023-12-01 56.80 57.40 55.82 56.06 0.1M
2023-11-30 58.31 58.72 56.53 56.77 0.1M
2023-11-29 58.97 59.43 57.70 57.94 0.0M
2023-11-28 58.08 58.72 57.96 58.63 0.1M
2023-11-27 58.63 59.49 58.11 58.28 0.1M
2023-11-24 59.53 59.59 58.80 59.04 0.1M
2023-11-23 59.63 59.82 59.34 59.54 0.0M
2023-11-22 58.86 59.77 58.80 59.63 0.0M
2023-11-21 58.61 59.30 58.42 58.86 0.2M
2023-11-20 58.35 59.21 57.96 58.90 0.1M
2023-11-17 57.63 58.63 57.55 58.35 0.2M
2023-11-16 58.44 58.44 56.15 57.89 0.1M
2023-11-14 57.45 58.53 57.36 58.53 0.1M
2023-11-13 57.53 58.18 57.23 57.48 0.1M
2023-11-10 56.11 57.45 55.78 57.20 0.0M
2023-11-09 55.96 56.63 55.70 56.11 0.0M
2023-11-08 55.19 56.08 54.79 55.96 0.0M
2023-11-07 54.75 55.65 54.57 55.19 0.1M
2023-11-06 54.85 55.58 54.78 54.80 0.0M
2023-11-03 55.04 55.05 54.27 54.78 0.1M
2023-11-01 53.86 55.40 53.86 55.27 0.1M
2023-10-31 54.29 54.79 53.53 54.02 0.1M
2023-10-30 53.05 54.95 52.97 54.28 0.1M
2023-10-27 51.61 53.24 51.38 52.92 0.1M
2023-10-26 51.75 53.16 49.83 51.10 0.5M
2023-10-25 55.15 55.31 53.11 53.11 0.1M
2023-10-24 56.73 56.83 55.18 55.18 0.2M
2023-10-23 55.12 56.64 55.12 56.09 0.5M
2023-10-20 56.29 56.85 55.16 55.63 0.0M
2023-10-19 57.64 57.86 56.09 56.26 0.0M
2023-10-18 57.69 58.53 56.79 57.26 0.1M
2023-10-17 57.56 57.98 57.24 57.98 0.1M
2023-10-16 57.00 57.81 57.00 57.57 0.0M
2023-10-13 58.42 58.42 56.65 56.90 0.0M
2023-10-11 57.98 59.13 57.91 58.93 0.1M
2023-10-10 58.12 58.56 57.73 57.98 0.1M
2023-10-09 57.43 58.79 57.27 58.12 0.1M
2023-10-06 55.63 58.13 55.63 58.13 0.1M
2023-10-05 56.02 56.31 55.07 56.07 0.1M
2023-10-04 55.05 56.27 54.74 56.12 0.1M
2023-10-03 55.31 55.44 54.74 55.18 0.1M
2023-10-02 54.16 55.35 54.06 55.25 0.0M
2023-09-29 54.83 55.43 53.60 53.84 0.0M
2023-09-28 53.51 54.98 53.51 54.49 0.3M
2023-09-27 53.41 54.04 51.82 53.40 0.3M
2023-09-26 52.77 53.26 52.40 53.09 0.0M
2023-09-25 52.51 53.13 51.96 53.02 0.0M
2023-09-22 52.09 53.44 52.09 52.66 0.1M
2023-09-21 51.41 52.63 51.40 51.85 0.1M
2023-09-20 53.00 53.16 52.01 52.03 0.1M
2023-09-19 52.22 53.09 51.91 53.02 0.0M
2023-09-18 51.90 52.48 51.56 52.48 0.1M
2023-09-15 53.86 53.92 51.98 52.01 0.1M
2023-09-14 53.36 54.37 53.23 53.92 0.1M
2023-09-13 53.23 53.76 52.80 53.49 0.0M
2023-09-12 54.08 54.45 52.94 53.26 0.1M
2023-09-11 53.02 54.29 52.96 54.08 0.1M
2023-09-09 53.00 53.00 53.00 53.00 0.0M
2023-09-08 53.08 54.25 52.71 52.71 0.0M
2023-09-06 53.64 53.83 52.43 53.03 0.1M
2023-09-05 52.07 53.47 52.07 53.21 0.1M
2023-09-04 52.33 52.33 51.36 51.92 0.0M
2023-09-02 52.46 52.46 52.46 52.46 0.0M
2023-09-01 52.26 55.35 51.82 52.05 0.2M
2023-08-31 51.17 53.16 51.17 52.36 0.2M
2023-08-30 51.53 51.65 51.00 51.51 0.3M
2023-08-29 50.27 51.73 50.18 51.66 0.1M
2023-08-28 49.96 50.74 49.81 50.25 0.1M
2023-08-25 49.92 50.00 48.08 49.55 0.1M
2023-08-24 51.96 52.05 49.87 49.91 0.1M
2023-08-23 50.52 51.71 50.48 50.96 0.1M
2023-08-22 51.56 51.78 50.45 50.52 0.2M
2023-08-21 50.26 51.49 50.15 51.26 0.1M
2023-08-18 50.00 50.47 48.65 50.15 0.2M
2023-08-17 52.20 52.24 50.43 50.43 0.1M
2023-08-16 53.16 53.45 52.17 52.17 0.1M
2023-08-15 54.21 54.45 53.28 53.41 0.1M
2023-08-14 52.73 54.25 52.67 54.25 0.1M
2023-08-11 52.87 53.06 52.33 52.56 0.1M
2023-08-10 53.34 53.90 52.71 52.99 0.3M
2023-08-09 54.56 54.68 52.89 53.18 0.1M
2023-08-08 55.08 55.62 54.13 54.60 0.1M
2023-08-07 54.30 55.35 54.29 55.08 0.1M
2023-08-04 54.78 55.05 53.82 53.86 0.1M
2023-08-03 53.76 54.95 53.67 54.53 0.2M
2023-08-02 54.79 54.79 53.27 53.67 0.1M
2023-08-01 53.73 55.32 53.54 55.00 0.4M
2023-07-31 54.77 54.97 53.48 53.48 0.2M
2023-07-28 52.72 54.93 52.72 54.77 0.2M
2023-07-27 54.95 54.95 52.66 52.72 0.3M
2023-07-26 50.86 50.91 49.27 50.86 0.2M
2023-07-25 49.81 50.47 49.22 50.47 0.1M
2023-07-24 49.97 50.52 48.56 48.99 0.2M
2023-07-21 51.79 51.95 49.51 49.96 0.2M
2023-07-20 53.66 53.72 51.67 51.79 0.1M
2023-07-19 53.71 54.51 53.15 53.77 0.1M
2023-07-18 52.91 53.89 52.80 53.47 0.1M
2023-07-17 52.56 53.54 52.53 53.33 0.1M
2023-07-14 53.06 53.76 52.47 52.61 0.1M
2023-07-13 53.61 54.05 53.18 53.51 0.1M
2023-07-12 51.69 53.08 51.28 52.96 0.1M
2023-07-11 51.12 52.21 51.02 51.69 0.1M
2023-07-10 50.86 51.67 49.76 51.06 0.1M
2023-07-07 51.28 51.28 50.02 50.22 0.1M
2023-07-06 51.50 51.99 50.86 51.28 0.2M
2023-07-05 49.37 51.56 49.37 50.89 0.1M
2023-07-04 48.93 49.29 48.74 48.74 0.0M
2023-07-03 49.00 49.26 48.51 48.62 0.1M
2023-06-30 48.67 49.62 48.67 49.00 0.1M
2023-06-29 49.20 49.52 48.53 48.54 0.1M
2023-06-28 49.37 50.11 48.97 49.44 0.1M
2023-06-27 47.48 49.42 47.48 48.94 0.2M
2023-06-26 49.12 49.27 47.14 47.37 0.1M
2023-06-23 48.16 49.22 47.64 49.03 0.1M
2023-06-22 47.47 48.52 47.25 48.36 0.1M
2023-06-21 48.58 48.58 47.30 47.92 0.1M
2023-06-20 47.47 48.61 47.19 48.58 0.1M
2023-06-19 48.22 48.44 47.36 47.45 0.1M
2023-06-16 48.44 49.53 48.15 48.48 0.1M
2023-06-15 46.71 48.57 46.59 48.11 0.2M
2023-06-14 46.93 47.47 46.53 46.71 0.1M
2023-06-13 47.24 47.62 46.64 46.93 0.1M
2023-06-12 46.22 47.11 46.13 47.11 0.1M
2023-06-09 45.85 46.66 45.78 45.94 0.1M
2023-06-07 47.32 47.90 46.12 46.12 0.2M
2023-06-06 47.54 48.53 47.32 47.32 0.2M
2023-06-05 47.44 48.28 47.37 47.55 0.1M
2023-06-02 48.63 48.63 47.79 48.04 0.2M
2023-06-01 47.88 48.90 47.68 48.44 0.2M
2023-05-31 47.05 48.08 46.68 47.66 0.1M
2023-05-30 47.73 48.38 46.97 47.12 0.1M
2023-05-29 46.41 46.72 46.15 46.30 0.0M
2023-05-26 45.29 46.55 45.18 46.41 0.1M
2023-05-25 44.68 45.63 44.28 45.38 0.1M
2023-05-24 43.25 43.98 42.90 43.89 0.1M
2023-05-23 43.85 44.32 43.60 43.60 0.1M
2023-05-22 43.25 44.84 43.16 43.85 0.2M
2023-05-19 43.73 44.23 43.26 43.50 0.1M
2023-05-18 42.65 43.68 42.59 43.60 0.1M
2023-05-17 42.00 42.88 41.78 42.68 0.2M
2023-05-16 41.55 42.18 41.12 41.87 0.1M
2023-05-15 41.29 42.04 41.24 41.49 0.1M
2023-05-12 41.51 41.66 40.66 40.84 0.1M
2023-05-11 41.06 42.07 41.06 41.49 0.3M
2023-05-10 41.54 41.79 40.73 40.97 0.1M
2023-05-09 41.58 41.91 41.18 41.34 0.1M
2023-05-08 40.86 41.90 40.64 41.58 0.1M
2023-05-06 41.07 41.07 41.07 41.07 0.0M
2023-05-05 41.51 41.60 40.64 40.87 0.2M
2023-05-04 42.19 42.53 41.37 41.37 0.2M
2023-05-03 43.01 43.14 41.50 42.09 0.2M
2023-05-02 43.30 43.74 42.79 42.79 0.3M
2023-04-28 42.39 42.79 41.99 42.44 0.6M
2023-04-27 43.16 43.16 42.26 42.29 0.4M
2023-04-26 37.95 41.00 37.62 41.00 0.2M
2023-04-25 38.12 38.14 37.38 37.52 0.2M
2023-04-24 38.56 38.66 37.97 38.25 0.1M
2023-04-20 38.63 38.90 38.27 38.27 0.0M
2023-04-19 38.36 39.17 38.19 38.98 0.1M
2023-04-18 38.71 39.10 38.34 38.43 0.1M
2023-04-17 38.60 38.85 38.25 38.38 0.0M
2023-04-14 38.46 39.15 38.30 38.68 0.1M
2023-04-13 37.68 38.80 37.68 38.57 0.1M
2023-04-12 38.10 38.31 37.22 38.04 0.1M
2023-04-11 38.65 38.65 38.01 38.05 0.3M
2023-04-10 38.75 39.15 38.10 38.64 0.1M
2023-04-06 37.90 39.05 37.70 38.74 0.1M
2023-04-05 38.75 38.75 37.75 37.90 0.1M
2023-04-04 38.53 39.03 38.44 38.73 0.3M
2023-04-03 37.78 38.52 37.58 38.37 0.1M
2023-03-31 37.30 38.17 37.30 38.15 0.3M
2023-03-30 37.24 38.08 36.87 37.64 0.3M
2023-03-29 37.18 37.71 37.13 37.48 0.1M
2023-03-28 37.03 37.23 36.34 36.80 0.2M
2023-03-27 38.32 38.34 37.50 37.52 0.1M
2023-03-24 39.05 39.29 38.05 38.45 0.4M
2023-03-23 37.90 39.02 37.84 38.32 0.3M
2023-03-22 37.74 38.63 37.35 37.36 0.2M
2023-03-21 37.68 38.09 36.94 37.80 0.2M
2023-03-20 37.12 37.20 36.25 36.74 0.2M
2023-03-17 37.52 37.75 36.81 37.30 0.5M
2023-03-16 37.64 38.09 37.01 38.02 0.2M
2023-03-15 35.90 37.11 35.71 37.11 0.2M
2023-03-14 34.11 36.23 34.11 36.15 0.3M
2023-03-13 33.40 34.36 32.82 33.83 0.2M
2023-03-10 33.47 34.01 33.18 33.36 0.1M
2023-03-09 33.34 34.52 33.03 33.21 0.2M
2023-03-08 33.91 33.91 33.13 33.91 0.1M
2023-03-07 34.65 35.06 33.91 33.91 0.2M
2023-03-06 34.46 35.11 33.85 33.85 0.2M
2023-03-03 32.71 34.51 32.69 34.12 0.1M
2023-03-02 32.02 32.41 31.68 31.82 0.1M
2023-03-01 32.74 32.90 32.02 32.02 0.2M
2023-02-28 31.62 33.01 31.40 32.74 0.2M
2023-02-27 31.55 32.05 31.23 31.23 0.1M
2023-02-24 31.19 31.58 30.96 31.47 0.2M
2023-02-23 31.61 31.90 31.00 31.23 0.1M
2023-02-22 31.62 31.84 31.37 31.38 0.1M
2023-02-17 31.92 31.92 31.27 31.62 0.3M
2023-02-16 32.89 32.93 32.00 32.26 0.1M
2023-02-15 33.11 33.37 32.54 32.75 0.2M
2023-02-14 33.11 33.51 32.51 32.93 0.3M
2023-02-13 32.47 33.36 32.45 32.90 0.3M
2023-02-10 33.02 33.43 32.20 32.42 0.2M
2023-02-09 34.38 34.96 33.10 33.10 0.2M
2023-02-08 35.31 35.45 33.72 33.72 0.4M
2023-02-07 34.19 35.64 34.00 35.31 0.4M
2023-02-06 34.66 35.16 33.96 33.96 0.3M
2023-02-03 33.83 35.69 33.27 33.92 0.7M
2023-02-02 32.31 35.19 31.96 33.83 1.3M
2023-02-01 26.71 30.94 26.41 30.94 0.5M
2023-01-31 26.73 27.13 26.64 27.03 0.2M
2023-01-30 27.38 27.41 26.66 26.76 0.1M
2023-01-27 26.38 27.88 26.38 27.44 0.5M
2023-01-26 25.84 26.61 25.84 26.38 0.1M
2023-01-25 25.90 26.10 25.37 25.80 0.1M
2023-01-24 26.19 26.68 25.99 26.13 0.1M
2023-01-23 25.87 26.56 25.69 26.35 0.1M
2023-01-20 25.13 25.95 25.03 25.93 0.1M
2023-01-19 24.34 25.28 24.28 25.09 0.2M
2023-01-18 24.58 24.85 24.34 24.34 0.1M
2023-01-17 24.64 24.94 24.45 24.58 0.1M
2023-01-16 24.65 24.85 24.55 24.63 0.0M
2023-01-13 24.86 24.93 24.48 24.64 0.1M
2023-01-12 24.43 24.97 24.18 24.86 0.2M
2023-01-11 24.73 24.76 24.16 24.43 0.1M
2023-01-10 23.81 24.73 23.64 24.73 0.1M
2023-01-09 24.46 25.06 23.81 23.81 0.1M
2023-01-06 23.99 24.40 23.79 24.08 0.4M
2023-01-05 24.37 24.51 23.64 23.64 0.2M
2023-01-04 24.21 25.09 24.21 24.37 0.2M
2023-01-03 22.99 24.46 22.99 24.19 0.3M
2023-01-02 22.60 22.73 22.36 22.73 0.0M