Meta Platforms Inc BDR (M1TA34)

M1TA34
🏛️ 브라질 →
141.19
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 146.59 146.59 145.95 145.95 0.7K
10:05 146.18 146.19 145.97 146.19 0.2K
10:10 146.02 146.02 145.92 145.92 1.1K
10:15 145.78 146.01 145.78 146.00 0.0K
10:25 146.01 146.30 146.00 146.13 0.5K
10:30 146.11 146.11 145.51 145.51 0.4K
10:35 145.22 145.59 145.22 145.47 0.2K
10:40 145.42 145.42 145.03 145.24 1.0K
10:45 145.02 145.02 144.52 144.75 0.1K
10:50 144.85 144.85 144.52 144.80 0.5K
10:55 144.71 144.78 144.17 144.41 4.2K
11:00 144.20 144.51 144.20 144.47 0.0K
11:05 144.57 144.74 144.48 144.48 0.3K
11:10 144.82 144.99 144.76 144.99 0.1K
11:15 145.00 145.24 144.92 145.06 1.0K
11:20 145.17 145.23 144.94 145.20 0.0K
11:25 145.16 145.38 145.11 145.32 0.1K
11:30 145.32 145.42 145.15 145.25 0.0K
11:35 145.26 145.76 145.26 145.72 0.1K
11:40 145.61 145.89 145.61 145.64 0.1K
11:45 145.71 145.71 145.34 145.45 0.3K
11:50 145.50 145.67 145.39 145.50 0.3K
11:55 145.66 145.69 145.50 145.50 0.0K
12:00 145.50 145.50 145.10 145.38 0.0K
12:05 145.56 145.57 145.28 145.43 3.2K
12:10 145.52 145.58 145.42 145.54 6.2K
12:15 145.57 145.57 145.20 145.34 0.8K
12:20 145.26 145.38 145.24 145.35 0.6K
12:25 145.34 145.35 145.14 145.28 0.6K
12:30 145.26 145.26 144.98 144.98 0.0K
12:35 145.01 145.14 144.84 144.84 0.0K
12:40 144.82 145.09 144.80 145.09 0.4K
12:45 145.23 145.30 145.03 145.03 0.3K
12:50 144.97 144.97 144.73 144.78 0.0K
12:55 144.73 144.85 144.66 144.85 0.0K
13:00 144.82 144.93 144.77 144.83 0.1K
13:05 144.92 144.92 144.72 144.72 0.2K
13:10 144.82 144.82 144.61 144.73 0.0K
13:15 144.79 144.79 144.65 144.65 0.0K
13:20 144.59 144.59 144.46 144.53 0.0K
13:25 144.41 144.50 144.30 144.35 0.2K
13:30 144.38 144.49 144.34 144.40 0.8K
13:35 144.39 144.50 144.35 144.37 0.1K
13:40 144.34 144.37 144.27 144.29 0.1K
13:45 144.32 144.35 144.23 144.27 0.0K
13:50 144.28 144.28 144.18 144.22 0.3K
13:55 144.10 144.31 144.00 144.31 1.5K
14:00 144.18 144.27 144.18 144.19 0.2K
14:05 144.25 144.25 144.11 144.17 0.1K
14:10 144.10 144.10 143.86 143.97 1.1K
14:15 143.97 144.00 143.84 143.84 0.1K
14:20 143.80 143.80 143.68 143.69 0.2K
14:25 143.75 143.75 143.50 143.59 0.4K
14:30 143.47 143.58 143.43 143.47 0.3K
14:35 143.48 143.48 143.11 143.36 0.1K
14:40 143.42 143.47 143.27 143.35 0.1K
14:45 143.48 143.73 143.35 143.73 0.5K
14:50 143.63 143.76 143.55 143.64 0.2K
14:55 143.64 143.74 143.63 143.73 0.2K
15:00 143.65 143.83 143.65 143.74 0.1K
15:05 143.69 143.69 143.50 143.58 0.0K
15:10 143.54 143.54 143.21 143.39 0.1K
15:15 143.28 143.31 143.10 143.20 0.2K
15:20 143.10 143.21 143.00 143.07 0.3K
15:25 143.01 143.11 142.57 142.78 1.0K
15:30 142.70 142.76 142.63 142.65 0.1K
15:35 142.68 142.68 142.18 142.19 0.7K
15:40 142.30 142.35 142.22 142.22 0.2K
15:45 142.17 142.21 142.10 142.16 0.2K
15:50 142.17 142.22 142.04 142.04 0.2K
15:55 142.11 142.14 141.91 141.96 1.7K
16:00 141.97 142.13 141.93 142.04 1.3K
16:05 142.04 142.23 142.02 142.21 0.1K
16:10 142.17 142.25 142.09 142.19 0.1K
16:15 142.21 142.35 142.21 142.32 0.0K
16:20 142.20 142.42 142.20 142.42 0.2K
16:25 142.37 142.63 142.30 142.63 4.1K
16:30 142.62 142.71 142.58 142.70 0.9K
16:35 142.64 142.71 142.60 142.68 0.0K
16:40 142.67 142.70 142.43 142.49 12.0K
16:45 142.34 142.43 142.20 142.29 0.2K
16:50 142.20 142.29 141.95 142.01 0.2K
16:55 143.00 143.00 143.00 143.00 47.1K
날짜 시가 고가 저가 종가 거래량
2025-09-29 142.50 142.80 140.50 141.19 0.1M
2025-09-26 144.00 144.00 140.75 141.88 0.1M
2025-09-25 144.40 144.65 142.23 143.60 0.1M
2025-09-24 142.77 144.75 142.77 144.74 0.2M
2025-09-23 146.59 146.59 141.91 142.29 0.1M
2025-09-22 147.90 149.85 146.26 146.30 0.0M
2025-09-19 149.17 150.13 146.30 147.48 0.1M
2025-09-18 147.50 149.50 146.70 148.40 0.1M
2025-09-17 147.05 148.00 144.61 146.98 0.0M
2025-09-16 145.55 147.83 144.76 147.05 0.1M
2025-09-15 143.30 146.50 142.35 145.45 0.1M
2025-09-12 145.00 145.00 142.88 144.62 0.1M
2025-09-11 145.26 145.76 143.90 144.67 0.0M
2025-09-10 148.80 148.81 145.16 145.19 0.1M
2025-09-09 146.96 148.86 146.34 148.75 0.1M
2025-09-08 146.10 148.32 145.50 145.50 0.1M
2025-09-05 145.62 146.15 144.02 145.36 0.1M
2025-09-04 145.56 148.00 145.04 145.04 0.1M
2025-09-03 143.38 144.09 142.71 143.56 0.0M
2025-09-02 142.30 143.95 141.41 143.95 0.0M
2025-09-01 142.99 143.89 142.70 142.70 0.0M
2025-08-29 144.51 144.67 142.31 144.40 0.1M
2025-08-28 143.91 145.66 143.86 144.95 0.0M
2025-08-27 146.10 146.50 144.05 144.13 0.1M
2025-08-26 145.19 146.36 144.51 146.25 0.1M
2025-08-25 144.75 146.90 144.75 145.61 0.1M
2025-08-22 144.21 146.32 143.39 145.97 0.1M
2025-08-21 145.77 145.77 143.43 144.20 0.1M
2025-08-20 146.00 146.49 142.90 145.90 0.1M
2025-08-19 149.00 150.23 146.33 147.65 0.1M
2025-08-18 150.60 150.64 146.00 148.36 0.1M
2025-08-15 151.00 153.24 150.59 151.59 0.2M
2025-08-14 149.57 152.37 149.20 151.60 0.2M
2025-08-13 151.81 153.00 149.88 149.88 0.2M
2025-08-12 148.80 152.77 148.69 151.33 0.1M
2025-08-11 149.90 150.32 148.40 148.40 0.1M
2025-08-08 147.60 149.55 146.65 148.74 0.1M
2025-08-07 150.63 151.24 147.20 147.20 0.1M
2025-08-06 149.91 151.06 148.46 150.05 0.1M
2025-08-05 153.00 153.95 149.91 149.91 0.1M
2025-08-04 149.17 152.69 148.73 152.03 0.2M
2025-08-01 152.35 152.35 147.72 148.40 0.2M
2025-07-31 154.70 157.38 153.50 154.85 0.5M
2025-07-30 141.38 149.64 137.55 149.64 0.2M
2025-07-29 143.87 144.78 139.88 140.16 0.1M
2025-07-28 143.20 144.95 142.47 143.60 0.1M
2025-07-25 141.40 143.20 141.06 141.80 0.0M
2025-07-24 142.00 142.91 140.71 141.81 0.1M
2025-07-23 139.61 141.50 139.61 139.78 0.0M
2025-07-22 142.06 142.65 139.30 140.20 0.1M
2025-07-21 140.73 142.55 140.09 141.90 0.1M
2025-07-18 139.55 140.49 136.90 139.92 0.0M
2025-07-17 141.10 141.39 138.58 138.58 0.1M
2025-07-16 142.37 142.48 138.94 139.80 0.2M
2025-07-15 143.43 143.85 141.27 141.64 0.1M
2025-07-14 141.92 144.67 141.72 143.42 0.1M
2025-07-11 143.75 144.17 141.21 141.89 0.0M
2025-07-10 145.77 146.00 142.20 143.75 0.1M
2025-07-09 140.84 144.80 140.76 144.80 0.1M
2025-07-08 140.10 141.00 139.35 140.00 0.1M
2025-07-07 139.19 141.84 139.00 140.68 0.1M
2025-07-04 138.00 138.38 136.34 136.34 0.0M
2025-07-03 139.06 141.10 138.02 138.40 0.0M
2025-07-02 139.20 140.59 137.90 138.44 0.2M
2025-07-01 143.00 143.66 139.43 140.50 0.1M
2025-06-30 145.60 146.16 142.50 143.59 0.0M
2025-06-27 142.77 144.25 142.16 142.66 0.1M
2025-06-26 140.49 142.93 140.15 142.29 0.1M
2025-06-25 141.47 142.16 139.71 140.80 0.2M
2025-06-24 138.00 140.63 137.48 139.84 0.5M
2025-06-23 135.20 137.13 133.94 136.83 0.1M
2025-06-20 137.51 137.62 134.18 134.65 0.1M
2025-06-18 137.30 137.65 136.15 136.15 0.1M
2025-06-17 137.19 138.05 136.23 137.30 0.1M
2025-06-16 138.01 139.18 136.46 137.35 0.1M
2025-06-13 136.60 137.96 134.69 134.80 0.0M
2025-06-12 136.83 137.62 135.54 136.72 0.0M
2025-06-11 139.32 140.32 136.86 136.88 0.0M
2025-06-10 138.92 139.72 137.32 139.41 0.0M
2025-06-09 139.20 140.43 137.47 137.47 0.0M
2025-06-06 137.59 140.43 137.59 139.22 0.1M
2025-06-05 138.80 138.81 136.21 136.30 0.1M
2025-06-04 134.17 138.72 134.05 138.26 0.1M
2025-06-03 136.85 137.13 133.65 133.65 0.1M
2025-06-02 130.80 136.50 130.18 135.74 0.1M
2025-05-30 129.30 132.00 128.96 131.95 0.1M
2025-05-29 131.33 132.29 129.24 130.36 0.2M
2025-05-28 130.00 132.00 129.87 130.94 0.1M
2025-05-27 129.00 130.00 128.18 130.00 0.1M
2025-05-26 128.10 129.87 128.10 129.41 0.0M
2025-05-23 126.47 128.50 125.83 128.02 0.1M
2025-05-22 129.00 129.49 127.16 129.21 0.1M
2025-05-21 127.86 130.49 127.50 128.00 0.0M
2025-05-20 128.37 129.38 128.21 129.10 0.1M
2025-05-19 127.45 129.64 126.74 128.50 0.1M
2025-05-16 130.30 130.79 127.70 129.45 0.1M
2025-05-15 129.97 133.00 129.92 130.15 0.1M
2025-05-14 131.93 132.95 130.82 132.16 0.1M
2025-05-13 129.57 132.44 129.45 131.45 0.2M
2025-05-12 127.13 130.10 125.56 129.00 0.2M
2025-05-09 121.82 122.63 119.40 119.42 0.1M
2025-05-08 123.81 124.20 120.90 120.90 0.2M
2025-05-07 120.50 123.74 120.25 121.75 0.3M
2025-05-06 120.58 121.99 119.40 119.70 0.1M
2025-05-05 118.69 122.38 118.47 121.36 0.1M
2025-05-02 117.67 121.97 116.29 119.56 0.2M
2025-04-30 109.96 114.80 107.35 114.80 0.1M
2025-04-29 110.29 112.00 109.75 111.44 0.1M
2025-04-28 112.20 113.00 109.85 110.80 0.1M
2025-04-25 110.14 111.55 108.92 110.88 0.1M
2025-04-24 106.00 108.24 104.98 107.82 0.1M
2025-04-23 107.30 108.34 105.12 106.22 0.2M
2025-04-22 100.76 103.73 100.12 102.84 0.2M
2025-04-17 106.32 106.60 103.56 104.09 0.2M
2025-04-16 108.00 108.00 103.77 105.26 0.2M
2025-04-15 111.01 112.79 108.86 110.03 0.1M
2025-04-14 115.10 116.10 110.47 110.81 0.2M
2025-04-11 114.00 114.99 111.50 113.14 0.1M
2025-04-10 120.00 122.00 113.75 113.75 0.5M
2025-04-09 109.91 122.45 108.74 121.56 0.4M
2025-04-08 112.88 115.00 107.80 108.76 0.3M
2025-04-07 102.74 112.06 101.25 108.11 0.4M
2025-04-04 105.00 107.35 102.75 105.38 0.4M
2025-04-03 110.37 110.65 106.88 106.90 0.4M
2025-04-02 117.00 120.56 116.13 118.35 0.1M
2025-04-01 117.30 119.85 116.18 118.97 0.1M
2025-03-31 116.69 117.84 113.65 117.70 0.4M
2025-03-28 123.47 123.84 118.15 119.19 0.1M
2025-03-27 124.99 126.05 123.55 123.99 0.1M
2025-03-26 127.90 128.15 124.37 124.47 0.1M
2025-03-25 128.30 128.79 126.80 127.34 0.2M
2025-03-24 125.85 127.44 125.21 126.68 0.4M
2025-03-21 118.62 121.77 117.81 121.15 0.1M
2025-03-20 118.60 123.44 117.01 118.61 0.2M
2025-03-19 118.40 119.31 116.21 117.78 0.2M
2025-03-18 122.40 122.40 116.67 117.68 0.2M
2025-03-17 124.62 125.23 121.59 122.40 0.1M
2025-03-14 123.96 124.66 122.18 124.01 0.3M
2025-03-13 129.58 129.58 121.59 122.50 0.1M
2025-03-12 126.32 131.54 126.32 128.48 0.4M
2025-03-11 123.43 127.79 123.43 125.92 0.6M
2025-03-10 126.74 126.74 121.20 124.33 0.3M
2025-03-07 129.27 130.73 124.25 128.78 0.2M
2025-03-06 133.62 133.62 128.55 129.92 0.2M
2025-03-05 135.00 135.50 132.46 134.49 0.1M
2025-02-28 137.06 140.01 134.26 139.65 0.1M
2025-02-27 141.31 142.70 137.06 137.06 0.1M
2025-02-26 135.64 140.98 135.64 140.83 0.1M
2025-02-25 138.01 138.44 132.39 134.29 0.1M
2025-02-24 139.75 140.61 135.53 137.22 0.1M
2025-02-21 142.57 143.00 139.37 139.37 0.0M
2025-02-20 142.05 143.58 141.06 141.15 0.1M
2025-02-19 145.26 146.11 141.52 143.29 0.2M
2025-02-18 149.46 151.00 143.15 144.99 0.3M
2025-02-17 152.03 152.03 147.95 148.46 0.0M
2025-02-14 149.99 151.13 148.16 150.63 0.1M
2025-02-13 148.87 150.25 148.00 149.31 0.1M
2025-02-12 149.45 149.55 146.40 149.42 0.2M
2025-02-11 147.74 149.00 146.19 148.32 0.1M
2025-02-10 148.95 149.00 147.22 147.36 0.2M
2025-02-07 146.95 149.21 146.36 148.04 0.1M
2025-02-06 146.08 148.58 144.94 146.38 0.1M
2025-02-05 145.08 148.78 144.90 145.74 0.1M
2025-02-04 145.49 146.35 143.32 145.49 0.1M
2025-02-03 141.11 146.72 140.09 145.45 0.2M
2025-01-31 144.69 146.59 143.20 143.83 0.1M
2025-01-30 145.40 149.50 142.07 144.40 0.2M
2025-01-29 142.20 142.75 139.46 141.00 0.3M
2025-01-28 139.74 143.13 138.70 142.32 0.2M
2025-01-27 133.45 140.55 131.85 137.68 0.2M
2025-01-24 134.37 137.29 131.47 137.00 0.1M
2025-01-23 133.65 135.30 132.02 135.30 0.1M
2025-01-22 133.40 134.34 131.91 132.83 0.1M
2025-01-21 132.94 134.37 131.44 133.13 0.2M
2025-01-20 134.66 134.66 132.32 133.00 0.0M
2025-01-17 133.32 135.38 130.32 133.32 0.1M
2025-01-16 131.00 133.19 130.97 132.00 0.1M
2025-01-15 128.74 133.77 128.74 132.85 0.1M
2025-01-14 131.60 131.60 127.03 128.23 0.2M
2025-01-13 133.57 133.57 130.65 132.00 0.2M
2025-01-10 131.78 137.17 130.10 133.87 0.2M
2025-01-09 132.02 134.00 132.02 133.00 0.0M
2025-01-08 134.27 135.88 132.08 132.11 0.1M
2025-01-07 136.20 137.54 131.37 134.72 0.3M
2025-01-06 133.05 137.92 132.00 137.92 0.1M
2025-01-03 132.80 133.75 131.17 131.73 0.1M
2025-01-02 131.50 134.00 129.64 131.48 0.0M