(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-08-28 | 00:00:00 | 27,05 | 27,15 | 26,17 | 26,65 | 1.011.000 | | 2002-08-29 | 00:00:00 | 26,40 | 27,48 | 25,95 | 27,17 | 1.647.400 | | 2002-08-30 | 00:00:00 | 27,65 | 27,65 | 26,88 | 26,92 | 1.303.700 | | 2002-09-03 | 00:00:00 | 26,67 | 26,70 | 25,81 | 25,90 | 1.687.700 | | 2002-09-04 | 00:00:00 | 25,80 | 25,95 | 25,15 | 25,54 | 1.688.000 | | 2002-09-05 | 00:00:00 | 25,00 | 25,65 | 24,90 | 25,55 | 2.089.400 | | 2002-09-06 | 00:00:00 | 25,75 | 26,00 | 25,20 | 25,25 | 1.727.500 | | 2002-09-09 | 00:00:00 | 25,25 | 25,50 | 24,95 | 25,49 | 2.097.100 | | 2002-09-10 | 00:00:00 | 25,60 | 25,60 | 24,99 | 25,41 | 2.320.700 | | 2002-09-11 | 00:00:00 | 25,90 | 25,90 | 25,20 | 25,26 | 2.235.900 | | 2002-09-12 | 00:00:00 | 25,26 | 25,27 | 24,51 | 24,60 | 3.823.600 | | 2002-09-13 | 00:00:00 | 24,50 | 25,10 | 24,50 | 24,95 | 2.638.500 | | 2002-09-16 | 00:00:00 | 25,09 | 25,09 | 24,06 | 24,37 | 1.919.600 | | 2002-09-17 | 00:00:00 | 24,65 | 24,68 | 23,23 | 23,35 | 2.799.900 | | 2002-09-18 | 00:00:00 | 23,20 | 23,68 | 22,99 | 23,12 | 3.482.300 | | 2002-09-19 | 00:00:00 | 23,11 | 24,08 | 23,11 | 23,53 | 6.884.500 | | 2002-09-20 | 00:00:00 | 23,75 | 23,90 | 23,26 | 23,56 | 3.490.500 | | 2002-09-23 | 00:00:00 | 23,40 | 23,73 | 23,13 | 23,57 | 2.017.700 | | 2002-09-24 | 00:00:00 | 23,33 | 23,70 | 23,00 | 23,00 | 2.592.000 | | 2002-09-25 | 00:00:00 | 23,60 | 23,60 | 22,83 | 23,10 | 2.920.500 | | 2002-09-26 | 00:00:00 | 23,50 | 23,76 | 23,15 | 23,73 | 4.997.100 | | 2002-09-27 | 00:00:00 | 23,45 | 23,71 | 22,85 | 22,96 | 2.539.600 | | 2002-09-30 | 00:00:00 | 22,71 | 23,13 | 22,00 | 22,76 | 2.288.700 | | 2002-10-01 | 00:00:00 | 23,00 | 23,79 | 22,61 | 23,75 | 1.975.000 | | 2002-10-02 | 00:00:00 | 23,75 | 24,08 | 23,15 | 23,30 | 2.275.400 | | 2002-10-03 | 00:00:00 | 23,43 | 23,62 | 22,44 | 22,52 | 1.850.500 | | 2002-10-04 | 00:00:00 | 22,85 | 23,00 | 20,60 | 20,89 | 6.671.900 | | 2002-10-07 | 00:00:00 | 21,05 | 21,58 | 20,60 | 20,75 | 3.316.600 | | 2002-10-08 | 00:00:00 | 20,80 | 21,85 | 20,75 | 21,75 | 4.398.300 | | 2002-10-09 | 00:00:00 | 21,50 | 21,61 | 20,92 | 21,04 | 8.974.100 | | 2002-10-10 | 00:00:00 | 21,18 | 22,19 | 21,00 | 21,93 | 2.159.200 | | 2002-10-11 | 00:00:00 | 22,30 | 23,11 | 22,21 | 22,64 | 2.252.000 | | 2002-10-14 | 00:00:00 | 22,64 | 22,85 | 22,20 | 22,25 | 2.149.700 | | 2002-10-15 | 00:00:00 | 23,50 | 24,99 | 23,47 | 24,70 | 3.511.000 | | 2002-10-16 | 00:00:00 | 24,70 | 24,80 | 24,12 | 24,44 | 2.177.000 | | 2002-10-17 | 00:00:00 | 26,35 | 26,35 | 25,00 | 25,26 | 4.311.700 | | 2002-10-18 | 00:00:00 | 25,13 | 25,35 | 24,61 | 24,87 | 1.893.500 | | 2002-10-21 | 00:00:00 | 23,90 | 24,95 | 23,60 | 24,82 | 3.652.700 | | 2002-10-22 | 00:00:00 | 24,75 | 24,90 | 24,45 | 24,75 | 1.649.600 | | 2002-10-23 | 00:00:00 | 24,69 | 24,71 | 23,88 | 24,50 | 3.350.100 | | 2002-10-24 | 00:00:00 | 24,52 | 25,26 | 24,30 | 24,55 | 1.589.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
