(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 | | 2002-05-06 | 00:00:00 | 34,55 | 34,85 | 34,01 | 34,15 | 1.252.600 | | 2002-05-07 | 00:00:00 | 34,10 | 34,11 | 31,68 | 31,86 | 4.250.600 | | 2002-05-08 | 00:00:00 | 32,15 | 32,35 | 31,44 | 31,89 | 4.816.400 | | 2002-05-09 | 00:00:00 | 31,90 | 32,30 | 31,69 | 31,73 | 2.194.300 | | 2002-05-10 | 00:00:00 | 31,93 | 32,10 | 31,62 | 31,75 | 2.093.300 | | 2002-05-13 | 00:00:00 | 32,00 | 32,63 | 31,15 | 32,15 | 1.857.000 | | 2002-05-14 | 00:00:00 | 32,69 | 32,70 | 31,69 | 32,25 | 1.749.600 | | 2002-05-15 | 00:00:00 | 32,25 | 32,40 | 31,29 | 31,74 | 2.168.200 | | 2002-05-16 | 00:00:00 | 31,94 | 32,25 | 31,74 | 32,25 | 1.711.200 | | 2002-05-17 | 00:00:00 | 32,26 | 32,70 | 32,25 | 32,55 | 1.119.400 | | 2002-05-20 | 00:00:00 | 32,65 | 32,74 | 31,30 | 31,63 | 1.555.000 | | 2002-05-21 | 00:00:00 | 31,96 | 32,05 | 31,02 | 31,22 | 1.729.200 | | 2002-05-22 | 00:00:00 | 31,40 | 31,53 | 30,60 | 31,02 | 2.104.300 | | 2002-05-23 | 00:00:00 | 31,40 | 31,50 | 30,75 | 31,50 | 2.479.800 | | 2002-05-24 | 00:00:00 | 31,67 | 31,75 | 31,32 | 31,64 | 1.818.600 | | 2002-05-28 | 00:00:00 | 31,63 | 31,64 | 30,50 | 31,05 | 3.232.100 | | 2002-05-29 | 00:00:00 | 31,05 | 31,60 | 31,05 | 31,37 | 1.212.100 | | 2002-05-30 | 00:00:00 | 31,20 | 32,00 | 31,05 | 31,86 | 2.246.500 | | 2002-05-31 | 00:00:00 | 32,35 | 33,23 | 32,06 | 33,23 | 7.178.800 | | 2002-06-03 | 00:00:00 | 33,10 | 33,34 | 32,00 | 32,10 | 2.233.500 | | 2002-06-04 | 00:00:00 | 32,10 | 32,11 | 31,28 | 31,82 | 1.618.900 | | 2002-06-05 | 00:00:00 | 31,96 | 32,00 | 31,74 | 31,95 | 1.303.100 | | 2002-06-06 | 00:00:00 | 31,95 | 31,95 | 31,15 | 31,27 | 1.238.000 | | 2002-06-07 | 00:00:00 | 31,26 | 31,40 | 30,75 | 31,10 | 2.210.400 | | 2002-06-10 | 00:00:00 | 30,86 | 31,74 | 30,72 | 31,61 | 1.046.800 | | 2002-06-11 | 00:00:00 | 31,77 | 31,78 | 30,77 | 30,93 | 941.600 | | 2002-06-12 | 00:00:00 | 30,76 | 31,15 | 30,50 | 30,61 | 2.020.300 | | 2002-06-13 | 00:00:00 | 30,55 | 30,70 | 29,65 | 29,80 | 1.612.900 | | 2002-06-14 | 00:00:00 | 29,80 | 29,99 | 28,50 | 29,68 | 1.940.300 | | 2002-06-17 | 00:00:00 | 30,00 | 30,80 | 29,75 | 30,76 | 1.608.100 | | 2002-06-18 | 00:00:00 | 30,93 | 30,93 | 30,10 | 30,43 | 2.003.400 | | 2002-06-19 | 00:00:00 | 30,43 | 30,43 | 29,54 | 29,65 | 2.861.700 | | 2002-06-20 | 00:00:00 | 29,50 | 29,51 | 28,33 | 28,57 | 3.614.800 | | 2002-06-21 | 00:00:00 | 29,33 | 30,06 | 29,33 | 29,72 | 4.650.800 | | 2002-06-24 | 00:00:00 | 29,80 | 30,02 | 28,62 | 28,80 | 2.630.300 | | 2002-06-25 | 00:00:00 | 29,35 | 29,84 | 28,67 | 28,67 | 2.149.500 | | 2002-06-26 | 00:00:00 | 28,59 | 28,59 | 27,68 | 28,00 | 3.393.400 | | 2002-06-27 | 00:00:00 | 28,35 | 28,86 | 28,05 | 28,86 | 6.052.800 | | 2002-06-28 | 00:00:00 | 28,86 | 29,70 | 28,76 | 28,80 | 2.508.000 | | 2002-07-01 | 00:00:00 | 29,20 | 29,45 | 28,94 | 29,40 | 2.232.000 | | 2002-07-02 | 00:00:00 | 29,65 | 29,65 | 28,63 | 28,72 | 2.270.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
