(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 | | 2002-10-24 | 00:00:00 | 24,52 | 25,26 | 24,30 | 24,55 | 1.589.600 | | 2002-10-25 | 00:00:00 | 24,85 | 25,60 | 24,31 | 25,40 | 2.252.500 | | 2002-10-28 | 00:00:00 | 25,80 | 26,40 | 24,95 | 25,05 | 2.767.300 | | 2002-10-29 | 00:00:00 | 24,80 | 24,84 | 23,76 | 24,40 | 2.556.000 | | 2002-10-30 | 00:00:00 | 24,20 | 25,05 | 24,00 | 24,50 | 2.942.700 | | 2002-10-31 | 00:00:00 | 24,40 | 24,70 | 23,83 | 23,88 | 2.499.000 | | 2002-11-01 | 00:00:00 | 23,75 | 24,75 | 23,50 | 24,43 | 1.950.800 | | 2002-11-04 | 00:00:00 | 25,20 | 25,64 | 24,92 | 24,92 | 2.595.900 | | 2002-11-05 | 00:00:00 | 25,13 | 25,70 | 24,85 | 24,95 | 1.875.400 | | 2002-11-06 | 00:00:00 | 26,10 | 26,64 | 25,70 | 26,63 | 5.461.500 | | 2002-11-07 | 00:00:00 | 27,00 | 27,40 | 26,50 | 26,66 | 3.574.000 | | 2002-11-08 | 00:00:00 | 26,88 | 27,65 | 26,82 | 27,10 | 2.997.400 | | 2002-11-11 | 00:00:00 | 27,10 | 27,10 | 26,15 | 26,27 | 9.381.200 | | 2002-11-12 | 00:00:00 | 26,28 | 26,54 | 25,90 | 26,29 | 2.481.400 | | 2002-11-13 | 00:00:00 | 26,35 | 26,99 | 26,01 | 26,60 | 3.029.400 | | 2002-11-14 | 00:00:00 | 26,98 | 27,20 | 26,40 | 26,92 | 2.471.700 | | 2002-11-15 | 00:00:00 | 26,89 | 27,15 | 26,30 | 26,99 | 2.084.000 | | 2002-11-18 | 00:00:00 | 26,20 | 26,39 | 25,50 | 25,95 | 3.710.400 | | 2002-11-19 | 00:00:00 | 25,97 | 26,24 | 25,75 | 26,08 | 2.143.600 | | 2002-11-20 | 00:00:00 | 26,10 | 26,85 | 25,99 | 26,73 | 3.526.100 | | 2002-11-21 | 00:00:00 | 27,15 | 27,27 | 26,45 | 26,59 | 3.909.600 | | 2002-11-22 | 00:00:00 | 26,63 | 27,07 | 26,40 | 26,90 | 21.669 | | 2002-11-25 | 00:00:00 | 26,70 | 26,90 | 26,11 | 26,50 | 2.044.000 | | 2002-11-26 | 00:00:00 | 26,25 | 26,55 | 25,30 | 25,65 | 3.766.600 | | 2002-11-27 | 00:00:00 | 25,85 | 26,67 | 25,75 | 26,43 | 2.521.200 | | 2002-11-29 | 00:00:00 | 26,74 | 27,01 | 26,55 | 26,84 | 1.067.400 | | 2002-12-02 | 00:00:00 | 27,30 | 27,45 | 26,43 | 26,80 | 2.704.800 | | 2002-12-03 | 00:00:00 | 26,72 | 26,82 | 26,00 | 26,30 | 4.580.500 | | 2002-12-04 | 00:00:00 | 26,54 | 26,85 | 26,36 | 26,61 | 2.911.800 | | 2002-12-05 | 00:00:00 | 27,00 | 27,30 | 26,20 | 26,20 | 1.878.300 | | 2002-12-06 | 00:00:00 | 26,20 | 27,02 | 26,00 | 26,64 | 1.573.500 | | 2002-12-09 | 00:00:00 | 26,64 | 27,09 | 26,21 | 26,31 | 2.151.100 | | 2002-12-10 | 00:00:00 | 26,40 | 26,77 | 26,15 | 26,65 | 3.161.300 | | 2002-12-11 | 00:00:00 | 27,64 | 28,40 | 27,64 | 28,15 | 4.561.400 | | 2002-12-12 | 00:00:00 | 28,25 | 29,05 | 27,60 | 28,41 | 4.754.400 | | 2002-12-13 | 00:00:00 | 28,35 | 28,36 | 27,92 | 28,16 | 2.941.100 | | 2002-12-16 | 00:00:00 | 28,01 | 28,36 | 27,60 | 28,33 | 2.546.100 | | 2002-12-17 | 00:00:00 | 28,15 | 28,38 | 27,44 | 27,80 | 2.867.100 | | 2002-12-18 | 00:00:00 | 27,31 | 27,63 | 27,22 | 27,57 | 2.441.100 | | 2002-12-19 | 00:00:00 | 27,50 | 27,91 | 26,99 | 27,22 | 2.158.200 | | 2002-12-20 | 00:00:00 | 27,40 | 27,56 | 27,19 | 27,50 | 2.365.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
