(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-09-10 | 00:00:00 | 28,30 | 28,99 | 28,30 | 28,80 | 1.234.500 | | 2001-09-17 | 00:00:00 | 26,45 | 27,40 | 25,30 | 26,91 | 4.465.700 | | 2001-09-18 | 00:00:00 | 26,95 | 27,35 | 26,45 | 26,80 | 2.890.800 | | 2001-09-19 | 00:00:00 | 26,80 | 27,05 | 26,45 | 26,69 | 3.341.000 | | 2001-09-20 | 00:00:00 | 26,50 | 26,70 | 26,35 | 26,43 | 3.852.000 | | 2001-09-21 | 00:00:00 | 25,15 | 25,50 | 24,80 | 25,20 | 4.316.600 | | 2001-09-24 | 00:00:00 | 26,00 | 26,46 | 25,75 | 26,43 | 1.642.100 | | 2001-09-25 | 00:00:00 | 26,50 | 27,60 | 26,00 | 27,00 | 4.107.400 | | 2001-09-26 | 00:00:00 | 27,00 | 27,25 | 26,80 | 27,00 | 2.876.200 | | 2001-09-27 | 00:00:00 | 27,04 | 28,08 | 27,00 | 28,08 | 3.580.000 | | 2001-09-28 | 00:00:00 | 28,10 | 29,88 | 28,10 | 29,70 | 3.810.800 | | 2001-10-01 | 00:00:00 | 29,50 | 29,50 | 28,25 | 29,00 | 1.669.600 | | 2001-10-02 | 00:00:00 | 28,90 | 29,00 | 28,25 | 29,00 | 1.261.700 | | 2001-10-03 | 00:00:00 | 28,25 | 29,00 | 28,25 | 28,81 | 1.821.800 | | 2001-10-04 | 00:00:00 | 28,70 | 28,90 | 28,44 | 28,68 | 2.053.600 | | 2001-10-05 | 00:00:00 | 28,65 | 28,80 | 27,90 | 28,77 | 2.119.100 | | 2001-10-08 | 00:00:00 | 28,37 | 28,38 | 26,95 | 27,07 | 1.364.400 | | 2001-10-09 | 00:00:00 | 27,15 | 27,30 | 26,83 | 26,99 | 2.036.200 | | 2001-10-10 | 00:00:00 | 26,90 | 27,23 | 26,70 | 26,98 | 1.680.500 | | 2001-10-11 | 00:00:00 | 27,00 | 27,50 | 26,85 | 27,31 | 1.723.000 | | 2001-10-12 | 00:00:00 | 27,25 | 27,30 | 26,65 | 26,85 | 1.520.900 | | 2001-10-15 | 00:00:00 | 26,85 | 27,10 | 26,75 | 26,81 | 1.189.800 | | 2001-10-16 | 00:00:00 | 26,90 | 27,20 | 26,15 | 26,38 | 2.165.900 | | 2001-10-17 | 00:00:00 | 26,60 | 26,60 | 26,30 | 26,40 | 3.374.300 | | 2001-10-18 | 00:00:00 | 26,50 | 26,65 | 25,60 | 25,80 | 1.249.500 | | 2001-10-19 | 00:00:00 | 25,75 | 25,79 | 24,70 | 25,65 | 2.173.000 | | 2001-10-22 | 00:00:00 | 25,75 | 26,28 | 25,58 | 26,00 | 1.934.400 | | 2001-10-23 | 00:00:00 | 26,75 | 27,20 | 26,50 | 27,01 | 6.443.500 | | 2001-10-24 | 00:00:00 | 27,15 | 27,30 | 26,60 | 27,21 | 2.936.500 | | 2001-10-25 | 00:00:00 | 27,00 | 27,29 | 26,30 | 27,24 | 1.349.700 | | 2001-10-26 | 00:00:00 | 27,25 | 27,65 | 27,14 | 27,45 | 1.235.100 | | 2001-10-29 | 00:00:00 | 27,20 | 27,40 | 26,92 | 27,22 | 1.495.200 | | 2001-10-30 | 00:00:00 | 27,05 | 27,50 | 26,85 | 27,15 | 1.087.100 | | 2001-10-31 | 00:00:00 | 27,00 | 27,30 | 26,68 | 26,90 | 1.257.600 | | 2001-11-01 | 00:00:00 | 26,71 | 27,37 | 26,58 | 27,30 | 1.175.000 | | 2001-11-02 | 00:00:00 | 27,00 | 27,50 | 26,75 | 27,12 | 1.726.500 | | 2001-11-05 | 00:00:00 | 27,37 | 28,10 | 27,30 | 27,90 | 3.674.300 | | 2001-11-06 | 00:00:00 | 28,40 | 28,50 | 27,70 | 28,00 | 2.332.800 | | 2001-11-07 | 00:00:00 | 28,05 | 28,45 | 27,40 | 27,55 | 2.183.300 | | 2001-11-08 | 00:00:00 | 27,65 | 28,25 | 27,60 | 27,80 | 1.874.900 | | 2001-11-09 | 00:00:00 | 27,55 | 27,83 | 27,33 | 27,54 | 974.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
