(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-01-09 | 00:00:00 | 30,27 | 31,00 | 30,27 | 30,35 | 946.000 | 2002-01-10 | 00:00:00 | 30,35 | 30,71 | 30,10 | 30,61 | 1.143.100 | 2002-01-11 | 00:00:00 | 30,30 | 30,45 | 30,06 | 30,35 | 2.936.600 | 2002-01-14 | 00:00:00 | 30,29 | 30,49 | 30,20 | 30,43 | 1.521.900 | 2002-01-15 | 00:00:00 | 30,40 | 30,72 | 30,40 | 30,70 | 1.640.600 | 2002-01-16 | 00:00:00 | 30,70 | 30,70 | 30,15 | 30,15 | 876.200 | 2002-01-17 | 00:00:00 | 30,15 | 30,35 | 30,05 | 30,23 | 1.043.200 | 2002-01-18 | 00:00:00 | 30,00 | 30,33 | 30,00 | 30,06 | 1.147.600 | 2002-01-22 | 00:00:00 | 30,25 | 30,30 | 29,80 | 30,10 | 1.090.400 | 2002-01-23 | 00:00:00 | 30,05 | 30,20 | 29,78 | 29,99 | 1.413.600 | 2002-01-24 | 00:00:00 | 30,00 | 30,35 | 29,90 | 29,95 | 1.628.200 | 2002-01-25 | 00:00:00 | 29,99 | 30,40 | 29,88 | 30,27 | 950.700 | 2002-01-28 | 00:00:00 | 30,30 | 30,35 | 29,55 | 30,00 | 1.008.700 | 2002-01-29 | 00:00:00 | 30,05 | 30,30 | 28,74 | 28,82 | 2.185.600 | 2002-01-30 | 00:00:00 | 29,05 | 29,69 | 28,80 | 29,40 | 2.544.700 | 2002-01-31 | 00:00:00 | 29,55 | 30,48 | 29,27 | 30,38 | 1.557.000 | 2002-02-01 | 00:00:00 | 30,35 | 30,50 | 29,85 | 30,12 | 15.572 | 2002-02-04 | 00:00:00 | 30,10 | 30,17 | 29,00 | 29,25 | 1.810.900 | 2002-02-05 | 00:00:00 | 29,27 | 29,50 | 28,50 | 28,67 | 1.966.200 | 2002-02-06 | 00:00:00 | 28,87 | 29,34 | 28,60 | 28,93 | 1.855.800 | 2002-02-07 | 00:00:00 | 29,00 | 29,35 | 28,50 | 28,99 | 2.056.800 | 2002-02-08 | 00:00:00 | 29,05 | 29,75 | 28,95 | 29,55 | 1.409.000 | 2002-02-11 | 00:00:00 | 29,61 | 30,05 | 29,49 | 29,57 | 1.784.000 | 2002-02-12 | 00:00:00 | 29,80 | 30,65 | 29,76 | 30,37 | 1.995.600 | 2002-02-13 | 00:00:00 | 30,50 | 31,25 | 30,25 | 30,70 | 1.158.000 | 2002-02-14 | 00:00:00 | 30,90 | 31,80 | 30,73 | 31,44 | 1.700.200 | 2002-02-15 | 00:00:00 | 31,40 | 31,50 | 30,79 | 30,91 | 1.517.600 | 2002-02-19 | 00:00:00 | 30,91 | 30,91 | 30,25 | 30,35 | 1.083.000 | 2002-02-20 | 00:00:00 | 30,60 | 31,15 | 30,41 | 31,05 | 1.687.000 | 2002-02-21 | 00:00:00 | 31,05 | 31,66 | 30,80 | 30,99 | 1.558.000 | 2002-02-22 | 00:00:00 | 30,85 | 31,25 | 30,10 | 30,87 | 1.291.800 | 2002-02-25 | 00:00:00 | 30,63 | 31,30 | 30,55 | 31,30 | 1.784.900 | 2002-02-26 | 00:00:00 | 31,50 | 31,93 | 31,10 | 31,76 | 1.256.700 | 2002-02-27 | 00:00:00 | 31,76 | 32,69 | 31,75 | 32,20 | 1.824.000 | 2002-02-28 | 00:00:00 | 32,20 | 32,31 | 31,75 | 31,88 | 1.691.900 | 2002-03-01 | 00:00:00 | 31,88 | 32,04 | 31,45 | 31,90 | 1.597.400 | 2002-03-04 | 00:00:00 | 32,25 | 33,60 | 32,15 | 33,30 | 2.061.600 | 2002-03-05 | 00:00:00 | 33,00 | 33,01 | 32,70 | 32,82 | 2.019.000 | 2002-03-06 | 00:00:00 | 32,05 | 33,20 | 31,79 | 32,80 | 3.308.500 | 2002-03-07 | 00:00:00 | 32,80 | 32,80 | 32,15 | 32,55 | 1.560.600 | 2002-03-08 | 00:00:00 | 32,72 | 32,96 | 31,90 | 32,24 | 2.458.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|