(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-02 | 00:00:00 | 29,65 | 29,65 | 28,63 | 28,72 | 2.270.500 | | 2002-07-03 | 00:00:00 | 29,35 | 29,35 | 28,61 | 28,90 | 3.134.300 | | 2002-07-05 | 00:00:00 | 29,25 | 29,54 | 29,10 | 29,40 | 1.359.300 | | 2002-07-08 | 00:00:00 | 29,50 | 29,72 | 29,10 | 29,58 | 1.132.200 | | 2002-07-09 | 00:00:00 | 29,80 | 29,90 | 28,75 | 28,77 | 1.360.700 | | 2002-07-10 | 00:00:00 | 29,05 | 29,20 | 27,98 | 27,98 | 2.035.900 | | 2002-07-11 | 00:00:00 | 28,00 | 28,64 | 27,60 | 27,95 | 1.712.100 | | 2002-07-12 | 00:00:00 | 28,30 | 28,30 | 27,20 | 27,72 | 1.128.900 | | 2002-07-15 | 00:00:00 | 27,65 | 27,65 | 26,43 | 27,60 | 1.809.500 | | 2002-07-16 | 00:00:00 | 27,15 | 27,90 | 25,93 | 26,18 | 2.505.600 | | 2002-07-17 | 00:00:00 | 26,70 | 26,98 | 24,80 | 25,34 | 3.458.600 | | 2002-07-18 | 00:00:00 | 25,70 | 25,89 | 24,20 | 24,25 | 3.228.500 | | 2002-07-19 | 00:00:00 | 23,55 | 25,12 | 23,55 | 24,75 | 4.195.900 | | 2002-07-22 | 00:00:00 | 25,15 | 25,50 | 23,49 | 23,95 | 2.715.800 | | 2002-07-23 | 00:00:00 | 24,20 | 24,30 | 22,75 | 23,09 | 2.631.700 | | 2002-07-24 | 00:00:00 | 22,95 | 23,96 | 22,20 | 23,78 | 5.035.000 | | 2002-07-25 | 00:00:00 | 23,80 | 24,48 | 23,42 | 24,17 | 2.272.800 | | 2002-07-26 | 00:00:00 | 24,36 | 25,36 | 24,23 | 25,36 | 2.532.300 | | 2002-07-29 | 00:00:00 | 26,25 | 27,70 | 26,15 | 27,69 | 2.828.400 | | 2002-07-30 | 00:00:00 | 27,69 | 28,60 | 27,00 | 28,10 | 3.164.500 | | 2002-07-31 | 00:00:00 | 28,40 | 28,40 | 27,41 | 28,19 | 2.321.900 | | 2002-08-01 | 00:00:00 | 27,80 | 28,14 | 27,35 | 28,08 | 1.795.700 | | 2002-08-02 | 00:00:00 | 28,00 | 28,01 | 26,42 | 26,70 | 2.176.500 | | 2002-08-05 | 00:00:00 | 26,40 | 26,60 | 25,62 | 25,63 | 2.043.800 | | 2002-08-06 | 00:00:00 | 25,73 | 26,15 | 24,82 | 25,34 | 3.127.300 | | 2002-08-07 | 00:00:00 | 25,98 | 25,98 | 25,00 | 25,74 | 1.494.400 | | 2002-08-08 | 00:00:00 | 26,45 | 27,00 | 25,90 | 26,83 | 2.956.600 | | 2002-08-09 | 00:00:00 | 26,84 | 27,38 | 26,48 | 27,09 | 1.500.300 | | 2002-08-12 | 00:00:00 | 26,53 | 27,19 | 26,25 | 26,76 | 1.681.800 | | 2002-08-13 | 00:00:00 | 26,74 | 27,30 | 26,10 | 26,15 | 1.511.800 | | 2002-08-14 | 00:00:00 | 26,30 | 26,84 | 25,72 | 26,81 | 2.364.500 | | 2002-08-15 | 00:00:00 | 26,81 | 27,23 | 26,70 | 26,76 | 1.881.200 | | 2002-08-16 | 00:00:00 | 26,76 | 27,02 | 26,37 | 26,67 | 1.000.800 | | 2002-08-19 | 00:00:00 | 27,00 | 27,57 | 26,50 | 27,41 | 1.182.500 | | 2002-08-20 | 00:00:00 | 27,41 | 27,67 | 26,70 | 26,97 | 1.130.500 | | 2002-08-21 | 00:00:00 | 27,42 | 27,65 | 26,61 | 27,20 | 1.054.800 | | 2002-08-22 | 00:00:00 | 27,40 | 28,05 | 27,23 | 27,97 | 838.500 | | 2002-08-23 | 00:00:00 | 27,97 | 28,00 | 27,36 | 27,67 | 1.078.100 | | 2002-08-26 | 00:00:00 | 27,92 | 28,00 | 26,90 | 27,68 | 958.000 | | 2002-08-27 | 00:00:00 | 28,00 | 28,30 | 26,89 | 27,05 | 1.658.600 | | 2002-08-28 | 00:00:00 | 27,05 | 27,15 | 26,17 | 26,65 | 1.011.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
