(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 | | 2001-11-09 | 00:00:00 | 27,55 | 27,83 | 27,33 | 27,54 | 974.100 | | 2001-11-12 | 00:00:00 | 27,50 | 27,75 | 27,14 | 27,41 | 1.260.000 | | 2001-11-13 | 00:00:00 | 27,50 | 27,80 | 27,40 | 27,70 | 1.222.600 | | 2001-11-14 | 00:00:00 | 27,70 | 27,82 | 27,49 | 27,65 | 1.493.300 | | 2001-11-15 | 00:00:00 | 27,65 | 27,95 | 27,60 | 27,69 | 1.984.200 | | 2001-11-16 | 00:00:00 | 27,75 | 27,79 | 27,38 | 27,59 | 1.178.700 | | 2001-11-19 | 00:00:00 | 27,70 | 27,70 | 27,30 | 27,50 | 1.447.600 | | 2001-11-20 | 00:00:00 | 27,49 | 28,29 | 27,34 | 27,50 | 1.968.500 | | 2001-11-21 | 00:00:00 | 27,55 | 27,55 | 26,89 | 26,90 | 1.831.500 | | 2001-11-23 | 00:00:00 | 26,80 | 26,98 | 26,65 | 26,95 | 710.300 | | 2001-11-26 | 00:00:00 | 27,00 | 27,64 | 26,67 | 27,60 | 1.772.100 | | 2001-11-27 | 00:00:00 | 27,20 | 27,50 | 27,04 | 27,24 | 1.813.200 | | 2001-11-28 | 00:00:00 | 27,20 | 27,32 | 27,05 | 27,25 | 1.410.600 | | 2001-11-29 | 00:00:00 | 27,25 | 27,50 | 27,13 | 27,32 | 6.177.200 | | 2001-11-30 | 00:00:00 | 27,40 | 27,50 | 27,29 | 27,43 | 1.448.000 | | 2001-12-03 | 00:00:00 | 27,30 | 27,35 | 26,82 | 26,97 | 1.768.400 | | 2001-12-04 | 00:00:00 | 27,00 | 27,75 | 26,98 | 27,75 | 3.311.900 | | 2001-12-05 | 00:00:00 | 28,00 | 28,26 | 27,83 | 27,98 | 4.000.900 | | 2001-12-06 | 00:00:00 | 28,08 | 28,41 | 27,95 | 28,17 | 2.224.500 | | 2001-12-07 | 00:00:00 | 28,17 | 28,65 | 28,04 | 28,43 | 2.350.600 | | 2001-12-10 | 00:00:00 | 28,67 | 29,70 | 28,65 | 28,65 | 3.516.800 | | 2001-12-11 | 00:00:00 | 29,05 | 29,29 | 29,00 | 29,12 | 3.595.800 | | 2001-12-12 | 00:00:00 | 29,25 | 29,31 | 28,70 | 28,81 | 2.891.100 | | 2001-12-13 | 00:00:00 | 28,51 | 28,94 | 28,49 | 28,94 | 2.777.200 | | 2001-12-14 | 00:00:00 | 28,80 | 30,26 | 28,80 | 29,81 | 3.466.800 | | 2001-12-17 | 00:00:00 | 29,81 | 30,69 | 29,70 | 30,45 | 3.901.000 | | 2001-12-18 | 00:00:00 | 30,50 | 31,00 | 30,29 | 30,74 | 3.339.100 | | 2001-12-19 | 00:00:00 | 30,95 | 31,24 | 30,60 | 31,08 | 3.334.500 | | 2001-12-20 | 00:00:00 | 31,25 | 32,00 | 31,02 | 31,50 | 3.102.700 | | 2001-12-21 | 00:00:00 | 31,50 | 31,57 | 30,70 | 30,70 | 4.514.600 | | 2001-12-24 | 00:00:00 | 31,00 | 31,14 | 30,65 | 30,70 | 505.100 | | 2001-12-26 | 00:00:00 | 30,95 | 31,30 | 30,70 | 30,70 | 1.731.500 | | 2001-12-27 | 00:00:00 | 31,05 | 31,25 | 30,79 | 30,80 | 2.730.400 | | 2001-12-28 | 00:00:00 | 30,90 | 31,70 | 30,88 | 31,41 | 1.175.000 | | 2001-12-31 | 00:00:00 | 31,70 | 31,98 | 31,50 | 31,68 | 1.199.200 | | 2002-01-02 | 00:00:00 | 31,45 | 31,62 | 30,80 | 31,03 | 1.509.900 | | 2002-01-03 | 00:00:00 | 30,90 | 31,30 | 30,53 | 31,16 | 1.670.700 | | 2002-01-04 | 00:00:00 | 30,95 | 31,09 | 30,70 | 30,94 | 1.607.400 | | 2002-01-07 | 00:00:00 | 30,98 | 31,00 | 30,05 | 30,35 | 1.372.800 | | 2002-01-08 | 00:00:00 | 30,30 | 30,55 | 30,10 | 30,26 | 1.153.900 | | 2002-01-09 | 00:00:00 | 30,27 | 31,00 | 30,27 | 30,35 | 946.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
