(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 | | 2002-12-20 | 00:00:00 | 27,40 | 27,56 | 27,19 | 27,50 | 2.365.700 | | 2002-12-23 | 00:00:00 | 27,30 | 27,81 | 27,20 | 27,46 | 2.028.800 | | 2002-12-24 | 00:00:00 | 27,71 | 27,83 | 27,36 | 27,47 | 1.034.500 | | 2002-12-26 | 00:00:00 | 27,60 | 28,28 | 27,55 | 27,67 | 1.053.900 | | 2002-12-27 | 00:00:00 | 27,75 | 27,85 | 27,14 | 27,16 | 1.263.400 | | 2002-12-30 | 00:00:00 | 27,25 | 27,56 | 27,02 | 27,41 | 1.131.100 | | 2002-12-31 | 00:00:00 | 27,26 | 27,38 | 26,65 | 27,04 | 1.376.900 | | 2003-01-02 | 00:00:00 | 27,41 | 27,95 | 27,20 | 27,85 | 1.742.800 | | 2003-01-03 | 00:00:00 | 27,85 | 28,24 | 27,61 | 27,91 | 1.225.800 | | 2003-01-06 | 00:00:00 | 27,80 | 28,48 | 27,70 | 28,38 | 1.867.900 | | 2003-01-07 | 00:00:00 | 28,38 | 28,60 | 27,80 | 27,98 | 1.810.100 | | 2003-01-08 | 00:00:00 | 27,99 | 28,13 | 27,58 | 27,70 | 2.076.200 | | 2003-01-09 | 00:00:00 | 27,93 | 29,15 | 27,87 | 29,15 | 3.120.900 | | 2003-01-10 | 00:00:00 | 29,04 | 29,33 | 28,70 | 28,99 | 3.525.100 | | 2003-01-13 | 00:00:00 | 29,10 | 29,35 | 28,91 | 29,17 | 1.475.600 | | 2003-01-14 | 00:00:00 | 29,00 | 29,60 | 28,65 | 29,34 | 1.920.800 | | 2003-01-15 | 00:00:00 | 29,35 | 29,35 | 28,60 | 28,76 | 1.660.900 | | 2003-01-16 | 00:00:00 | 28,90 | 29,18 | 28,66 | 28,72 | 4.304.000 | | 2003-01-17 | 00:00:00 | 28,63 | 28,76 | 28,25 | 28,50 | 1.393.400 | | 2003-01-21 | 00:00:00 | 28,65 | 28,65 | 28,18 | 28,30 | 1.713.000 | | 2003-01-22 | 00:00:00 | 28,23 | 28,31 | 27,75 | 27,89 | 3.171.100 | | 2003-01-23 | 00:00:00 | 27,96 | 28,23 | 27,80 | 27,97 | 1.723.200 | | 2003-01-24 | 00:00:00 | 27,90 | 27,95 | 27,00 | 27,28 | 2.122.100 | | 2003-01-27 | 00:00:00 | 27,28 | 27,43 | 26,59 | 26,84 | 2.681.100 | | 2003-01-28 | 00:00:00 | 26,77 | 26,84 | 26,10 | 26,55 | 3.315.800 | | 2003-01-29 | 00:00:00 | 26,15 | 26,58 | 25,55 | 26,58 | 2.944.600 | | 2003-01-30 | 00:00:00 | 26,70 | 26,95 | 26,21 | 26,29 | 2.644.300 | | 2003-01-31 | 00:00:00 | 26,06 | 26,89 | 26,04 | 26,77 | 3.017.700 | | 2003-02-03 | 00:00:00 | 26,62 | 27,18 | 26,56 | 27,07 | 6.614.500 | | 2003-02-04 | 00:00:00 | 27,08 | 27,08 | 25,99 | 26,03 | 4.838.000 | | 2003-02-05 | 00:00:00 | 26,45 | 26,64 | 26,02 | 26,09 | 2.769.300 | | 2003-02-06 | 00:00:00 | 26,02 | 26,20 | 25,41 | 25,56 | 2.067.000 | | 2003-02-07 | 00:00:00 | 25,74 | 26,04 | 25,54 | 25,67 | 4.496.800 | | 2003-02-10 | 00:00:00 | 25,94 | 26,38 | 25,59 | 26,00 | 2.310.800 | | 2003-02-11 | 00:00:00 | 25,50 | 25,51 | 24,51 | 24,62 | 4.664.400 | | 2003-02-12 | 00:00:00 | 24,75 | 25,10 | 24,62 | 24,79 | 3.046.900 | | 2003-02-13 | 00:00:00 | 24,77 | 25,10 | 24,30 | 24,89 | 2.462.900 | | 2003-02-14 | 00:00:00 | 25,03 | 25,76 | 24,79 | 25,76 | 3.958.500 | | 2003-02-18 | 00:00:00 | 25,99 | 26,12 | 25,82 | 26,00 | 1.787.400 | | 2003-02-19 | 00:00:00 | 25,85 | 25,97 | 25,60 | 25,87 | 1.590.900 | | 2003-02-20 | 00:00:00 | 25,98 | 26,10 | 25,58 | 25,78 | 1.955.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
