(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 | | 2003-04-17 | 00:00:00 | 27,68 | 28,40 | 27,68 | 28,31 | 1.348.200 | | 2003-04-21 | 00:00:00 | 28,46 | 28,49 | 27,94 | 28,14 | 919.500 | | 2003-04-22 | 00:00:00 | 28,06 | 29,04 | 27,86 | 28,99 | 2.773.000 | | 2003-04-23 | 00:00:00 | 28,99 | 29,17 | 28,70 | 29,15 | 1.369.800 | | 2003-04-24 | 00:00:00 | 28,90 | 28,99 | 27,97 | 28,38 | 2.065.500 | | 2003-04-25 | 00:00:00 | 28,38 | 28,65 | 27,94 | 27,95 | 1.238.200 | | 2003-04-28 | 00:00:00 | 28,10 | 28,75 | 28,05 | 28,62 | 4.303.700 | | 2003-04-29 | 00:00:00 | 28,65 | 28,85 | 28,20 | 28,52 | 1.367.700 | | 2003-04-30 | 00:00:00 | 28,52 | 29,02 | 28,20 | 28,73 | 2.775.400 | | 2003-05-01 | 00:00:00 | 28,90 | 28,90 | 28,05 | 28,68 | 1.272.500 | | 2003-05-02 | 00:00:00 | 28,30 | 28,97 | 28,00 | 28,79 | 2.247.200 | | 2003-05-05 | 00:00:00 | 28,79 | 29,08 | 28,16 | 28,16 | 2.781.700 | | 2003-05-06 | 00:00:00 | 27,51 | 28,26 | 27,50 | 28,09 | 3.752.200 | | 2003-05-07 | 00:00:00 | 27,47 | 27,94 | 27,17 | 27,56 | 2.657.600 | | 2003-05-08 | 00:00:00 | 27,33 | 27,53 | 26,75 | 26,89 | 2.402.400 | | 2003-05-09 | 00:00:00 | 26,99 | 26,99 | 26,60 | 26,77 | 3.308.500 | | 2003-05-12 | 00:00:00 | 26,78 | 27,90 | 26,55 | 27,57 | 2.078.900 | | 2003-05-13 | 00:00:00 | 27,26 | 27,40 | 26,87 | 27,00 | 2.462.200 | | 2003-05-14 | 00:00:00 | 27,20 | 27,25 | 26,75 | 26,89 | 1.639.800 | | 2003-05-15 | 00:00:00 | 27,09 | 27,14 | 26,70 | 27,00 | 2.393.800 | | 2003-05-16 | 00:00:00 | 27,00 | 27,40 | 26,80 | 27,24 | 1.826.300 | | 2003-05-19 | 00:00:00 | 27,01 | 27,29 | 26,55 | 27,00 | 9.062.000 | | 2003-05-20 | 00:00:00 | 27,20 | 27,20 | 26,25 | 26,61 | 4.790.100 | | 2003-05-21 | 00:00:00 | 26,62 | 26,70 | 26,30 | 26,64 | 2.774.500 | | 2003-05-22 | 00:00:00 | 26,76 | 27,20 | 26,59 | 26,87 | 2.961.600 | | 2003-05-23 | 00:00:00 | 26,90 | 26,99 | 26,65 | 26,78 | 1.381.900 | | 2003-05-27 | 00:00:00 | 26,53 | 27,25 | 26,53 | 26,96 | 2.296.900 | | 2003-05-28 | 00:00:00 | 27,18 | 27,53 | 27,14 | 27,30 | 2.578.500 | | 2003-05-29 | 00:00:00 | 27,40 | 27,40 | 26,85 | 26,87 | 2.759.300 | | 2003-05-30 | 00:00:00 | 27,00 | 27,98 | 27,00 | 27,97 | 2.768.500 | | 2003-06-02 | 00:00:00 | 28,25 | 28,85 | 28,12 | 28,15 | 1.888.100 | | 2003-06-03 | 00:00:00 | 28,30 | 28,33 | 27,50 | 27,96 | 1.911.400 | | 2003-06-04 | 00:00:00 | 27,96 | 28,65 | 27,90 | 28,47 | 1.646.700 | | 2003-06-05 | 00:00:00 | 28,47 | 28,87 | 28,46 | 28,78 | 1.792.600 | | 2003-06-06 | 00:00:00 | 29,00 | 29,52 | 28,86 | 28,94 | 2.728.700 | | 2003-06-09 | 00:00:00 | 28,85 | 28,94 | 28,00 | 28,32 | 1.545.500 | | 2003-06-10 | 00:00:00 | 28,50 | 28,62 | 27,75 | 28,29 | 2.960.700 | | 2003-06-11 | 00:00:00 | 28,29 | 28,66 | 28,15 | 28,66 | 2.632.500 | | 2003-06-12 | 00:00:00 | 28,91 | 29,00 | 28,36 | 28,88 | 2.234.000 | | 2003-06-13 | 00:00:00 | 29,05 | 29,05 | 28,41 | 28,67 | 1.674.800 | | 2003-06-16 | 00:00:00 | 28,90 | 29,29 | 28,70 | 29,20 | 1.394.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
