(Login BolsaPT & Canal Forex) |
|
 MetLife - [Ticker: MET] |     | | Última Trade | 43,700 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --1.12 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | 53,760 x 600 - 53,770 x 400 | EPS | 0,00 | | Abertura | 44,540 | PER | 0,00% | | Máximo | 44,620 | Pagamento Dividendo | | | Mínimo | 43,660 | Data Ex-Dividendo | | | Fecho Anterior | 44,820 | Yield | | | Volume | 1.060.825 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para MET de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-04-05 | 00:00:00 | 14,50 | 15,75 | 14,31 | 15,50 | 656.213 | | 2000-04-06 | 00:00:00 | 15,38 | 15,63 | 15,25 | 15,56 | 152.048 | | 2000-04-07 | 00:00:00 | 15,38 | 15,56 | 15,13 | 15,31 | 134.862 | | 2000-04-10 | 00:00:00 | 15,44 | 15,50 | 15,25 | 15,44 | 56.372 | | 2000-04-11 | 00:00:00 | 15,31 | 15,38 | 15,06 | 15,13 | 54.259 | | 2000-04-12 | 00:00:00 | 15,25 | 16,75 | 15,13 | 16,19 | 108.466 | | 2000-04-13 | 00:00:00 | 16,25 | 17,25 | 15,94 | 17,00 | 106.261 | | 2000-04-14 | 00:00:00 | 16,94 | 17,00 | 15,81 | 15,88 | 97.503 | | 2000-04-17 | 00:00:00 | 16,00 | 16,44 | 16,00 | 16,13 | 35.222 | | 2000-04-18 | 00:00:00 | 16,19 | 16,31 | 15,50 | 16,13 | 54.224 | | 2000-04-19 | 00:00:00 | 16,19 | 16,19 | 15,75 | 16,00 | 53.488 | | 2000-04-20 | 00:00:00 | 15,75 | 15,94 | 15,38 | 15,44 | 69.120 | | 2000-04-24 | 00:00:00 | 15,50 | 16,00 | 15,44 | 15,94 | 31.148 | | 2000-04-25 | 00:00:00 | 15,94 | 16,19 | 15,88 | 16,00 | 74.074 | | 2000-04-26 | 00:00:00 | 15,94 | 16,06 | 15,88 | 16,06 | 59.417 | | 2000-04-27 | 00:00:00 | 15,94 | 16,00 | 15,50 | 15,94 | 24.849 | | 2000-04-28 | 00:00:00 | 15,94 | 16,88 | 15,38 | 16,56 | 62.188 | | 2000-05-01 | 00:00:00 | 17,13 | 18,00 | 16,88 | 18,00 | 58.871 | | 2000-05-02 | 00:00:00 | 17,63 | 17,94 | 17,38 | 17,81 | 31.326 | | 2000-05-03 | 00:00:00 | 17,75 | 17,81 | 17,25 | 17,50 | 19.818 | | 2000-05-04 | 00:00:00 | 17,38 | 17,50 | 16,19 | 17,50 | 34.298 | | 2000-05-05 | 00:00:00 | 17,25 | 17,81 | 17,06 | 17,56 | 18.215 | | 2000-05-08 | 00:00:00 | 17,88 | 18,56 | 17,81 | 18,00 | 28.975 | | 2000-05-09 | 00:00:00 | 18,19 | 18,38 | 16,75 | 17,13 | 42.343 | | 2000-05-10 | 00:00:00 | 17,00 | 17,81 | 17,00 | 17,56 | 32.835 | | 2000-05-11 | 00:00:00 | 17,63 | 18,31 | 17,38 | 18,00 | 29.974 | | 2000-05-12 | 00:00:00 | 18,13 | 18,56 | 18,06 | 18,44 | 19.272 | | 2000-05-15 | 00:00:00 | 19,00 | 19,25 | 18,63 | 18,94 | 26.968 | | 2000-05-16 | 00:00:00 | 19,00 | 19,56 | 18,81 | 19,06 | 49.827 | | 2000-05-17 | 00:00:00 | 19,06 | 19,69 | 18,38 | 19,06 | 15.772 | | 2000-05-18 | 00:00:00 | 19,00 | 19,13 | 18,69 | 18,91 | 28.586 | | 2000-05-19 | 00:00:00 | 18,50 | 18,50 | 17,88 | 18,19 | 38.326 | | 2000-05-22 | 00:00:00 | 18,25 | 18,38 | 17,38 | 18,25 | 17.127 | | 2000-05-23 | 00:00:00 | 18,25 | 19,00 | 18,25 | 18,88 | 20.939 | | 2000-05-24 | 00:00:00 | 18,88 | 19,50 | 18,63 | 19,38 | 15.731 | | 2000-05-25 | 00:00:00 | 19,31 | 19,38 | 18,75 | 19,19 | 17.327 | | 2000-05-26 | 00:00:00 | 19,13 | 19,81 | 18,94 | 19,75 | 26.446 | | 2000-05-30 | 00:00:00 | 19,94 | 20,13 | 19,50 | 19,88 | 32.290 | | 2000-05-31 | 00:00:00 | 19,88 | 20,50 | 19,38 | 20,50 | 35.496 | | 2000-06-01 | 00:00:00 | 20,44 | 20,50 | 19,94 | 20,00 | 28.784 | | 2000-06-02 | 00:00:00 | 21,00 | 21,06 | 20,38 | 21,00 | 34.461 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
