(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-03-08 | 00:00:00 | 32,72 | 32,96 | 31,90 | 32,24 | 2.458.200 | | 2002-03-11 | 00:00:00 | 32,25 | 32,40 | 31,80 | 31,90 | 1.261.000 | | 2002-03-12 | 00:00:00 | 31,65 | 32,28 | 31,45 | 32,23 | 2.297.600 | | 2002-03-13 | 00:00:00 | 32,23 | 32,23 | 31,40 | 31,68 | 1.240.800 | | 2002-03-14 | 00:00:00 | 31,50 | 32,50 | 31,38 | 31,41 | 1.683.500 | | 2002-03-15 | 00:00:00 | 31,40 | 31,41 | 31,17 | 31,27 | 2.557.400 | | 2002-03-18 | 00:00:00 | 31,40 | 31,40 | 30,70 | 30,77 | 3.005.700 | | 2002-03-19 | 00:00:00 | 30,85 | 30,97 | 30,25 | 30,28 | 1.741.900 | | 2002-03-20 | 00:00:00 | 30,35 | 30,49 | 29,97 | 30,10 | 3.180.400 | | 2002-03-21 | 00:00:00 | 30,15 | 30,74 | 30,06 | 30,60 | 1.574.400 | | 2002-03-22 | 00:00:00 | 30,80 | 30,85 | 30,05 | 30,35 | 1.980.700 | | 2002-03-25 | 00:00:00 | 30,55 | 30,75 | 30,16 | 30,35 | 3.950.400 | | 2002-03-26 | 00:00:00 | 30,80 | 30,94 | 30,10 | 30,37 | 3.046.300 | | 2002-03-27 | 00:00:00 | 30,87 | 31,40 | 30,70 | 31,20 | 6.719.500 | | 2002-03-28 | 00:00:00 | 31,30 | 31,86 | 31,00 | 31,50 | 2.119.500 | | 2002-04-01 | 00:00:00 | 31,50 | 31,50 | 30,68 | 30,98 | 1.409.900 | | 2002-04-02 | 00:00:00 | 30,98 | 31,55 | 30,96 | 31,21 | 1.539.900 | | 2002-04-03 | 00:00:00 | 31,41 | 31,60 | 30,90 | 31,20 | 1.138.500 | | 2002-04-04 | 00:00:00 | 31,55 | 32,05 | 31,32 | 31,53 | 988.600 | | 2002-04-05 | 00:00:00 | 31,53 | 32,50 | 31,53 | 32,32 | 1.949.000 | | 2002-04-08 | 00:00:00 | 32,35 | 33,00 | 32,06 | 32,74 | 1.472.000 | | 2002-04-09 | 00:00:00 | 32,59 | 33,30 | 32,40 | 33,01 | 1.177.000 | | 2002-04-10 | 00:00:00 | 32,77 | 33,42 | 32,66 | 33,30 | 1.757.600 | | 2002-04-11 | 00:00:00 | 33,21 | 33,29 | 32,68 | 32,85 | 1.614.100 | | 2002-04-12 | 00:00:00 | 33,00 | 33,95 | 33,00 | 33,64 | 2.045.200 | | 2002-04-15 | 00:00:00 | 34,15 | 34,15 | 32,99 | 33,27 | 1.991.500 | | 2002-04-16 | 00:00:00 | 33,70 | 34,30 | 33,60 | 34,10 | 2.250.300 | | 2002-04-17 | 00:00:00 | 33,95 | 34,51 | 33,90 | 34,37 | 1.308.600 | | 2002-04-18 | 00:00:00 | 34,25 | 34,41 | 33,30 | 33,95 | 2.342.000 | | 2002-04-19 | 00:00:00 | 34,05 | 34,60 | 33,85 | 34,50 | 1.283.500 | | 2002-04-22 | 00:00:00 | 34,50 | 34,69 | 34,21 | 34,58 | 1.638.700 | | 2002-04-23 | 00:00:00 | 34,25 | 34,33 | 33,46 | 33,64 | 2.173.100 | | 2002-04-24 | 00:00:00 | 33,50 | 34,10 | 33,50 | 33,72 | 1.485.800 | | 2002-04-25 | 00:00:00 | 33,42 | 33,85 | 33,25 | 33,64 | 1.264.100 | | 2002-04-26 | 00:00:00 | 33,64 | 33,91 | 33,25 | 33,38 | 1.262.900 | | 2002-04-29 | 00:00:00 | 33,50 | 33,77 | 33,00 | 33,76 | 1.326.100 | | 2002-04-30 | 00:00:00 | 33,61 | 34,37 | 33,61 | 34,14 | 2.550.500 | | 2002-05-01 | 00:00:00 | 34,15 | 34,22 | 33,55 | 34,17 | 1.712.300 | | 2002-05-02 | 00:00:00 | 33,95 | 34,11 | 33,65 | 34,10 | 1.595.400 | | 2002-05-03 | 00:00:00 | 34,20 | 34,60 | 33,90 | 34,15 | 2.055.400 | | 2002-05-06 | 00:00:00 | 34,55 | 34,85 | 34,01 | 34,15 | 1.252.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
