(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-06-16 | 00:00:00 | 28,90 | 29,29 | 28,70 | 29,20 | 1.394.900 | | 2003-06-17 | 00:00:00 | 29,30 | 29,35 | 28,70 | 29,04 | 2.135.500 | | 2003-06-18 | 00:00:00 | 29,05 | 29,32 | 28,81 | 28,87 | 1.981.900 | | 2003-06-19 | 00:00:00 | 28,95 | 29,05 | 28,16 | 28,26 | 1.820.800 | | 2003-06-20 | 00:00:00 | 28,56 | 28,73 | 28,20 | 28,32 | 2.304.400 | | 2003-06-23 | 00:00:00 | 28,24 | 28,40 | 27,95 | 28,21 | 1.746.500 | | 2003-06-24 | 00:00:00 | 28,60 | 28,98 | 28,41 | 28,63 | 1.972.700 | | 2003-06-25 | 00:00:00 | 28,63 | 28,98 | 28,39 | 28,46 | 2.856.400 | | 2003-06-26 | 00:00:00 | 28,51 | 28,65 | 28,27 | 28,48 | 2.211.400 | | 2003-06-27 | 00:00:00 | 28,55 | 28,55 | 28,22 | 28,40 | 2.207.900 | | 2003-06-30 | 00:00:00 | 28,50 | 28,72 | 27,98 | 28,32 | 1.972.200 | | 2003-07-01 | 00:00:00 | 28,20 | 28,40 | 27,78 | 28,33 | 2.400.200 | | 2003-07-02 | 00:00:00 | 28,50 | 28,80 | 28,25 | 28,70 | 1.740.700 | | 2003-07-03 | 00:00:00 | 28,95 | 29,30 | 28,65 | 29,01 | 1.401.700 | | 2003-07-07 | 00:00:00 | 29,14 | 29,69 | 29,13 | 29,56 | 1.452.100 | | 2003-07-08 | 00:00:00 | 29,43 | 29,61 | 29,19 | 29,58 | 1.325.800 | | 2003-07-09 | 00:00:00 | 29,46 | 29,71 | 29,32 | 29,56 | 1.826.800 | | 2003-07-10 | 00:00:00 | 29,51 | 29,51 | 28,57 | 28,86 | 1.878.500 | | 2003-07-11 | 00:00:00 | 29,48 | 29,48 | 28,94 | 29,08 | 1.475.200 | | 2003-07-14 | 00:00:00 | 29,30 | 29,58 | 29,03 | 29,21 | 1.560.000 | | 2003-07-15 | 00:00:00 | 29,35 | 29,41 | 28,70 | 28,96 | 1.556.000 | | 2003-07-16 | 00:00:00 | 28,98 | 29,00 | 28,34 | 28,36 | 1.676.600 | | 2003-07-17 | 00:00:00 | 28,38 | 28,51 | 27,85 | 27,96 | 1.725.500 | | 2003-07-18 | 00:00:00 | 28,15 | 28,19 | 27,62 | 27,87 | 2.325.400 | | 2003-07-21 | 00:00:00 | 28,00 | 28,15 | 27,45 | 27,79 | 1.416.600 | | 2003-07-22 | 00:00:00 | 27,90 | 28,23 | 27,51 | 27,87 | 1.920.200 | | 2003-07-23 | 00:00:00 | 27,91 | 28,40 | 27,80 | 28,24 | 1.724.300 | | 2003-07-24 | 00:00:00 | 28,63 | 28,99 | 28,21 | 28,24 | 1.716.300 | | 2003-07-25 | 00:00:00 | 28,45 | 29,16 | 28,41 | 29,16 | 1.602.400 | | 2003-07-28 | 00:00:00 | 29,00 | 29,15 | 28,70 | 28,96 | 1.748.500 | | 2003-07-29 | 00:00:00 | 28,80 | 28,82 | 27,97 | 28,28 | 2.257.200 | | 2003-07-30 | 00:00:00 | 27,80 | 28,12 | 27,25 | 27,70 | 4.877.700 | | 2003-07-31 | 00:00:00 | 28,17 | 28,19 | 27,53 | 27,72 | 2.076.100 | | 2003-08-01 | 00:00:00 | 27,88 | 27,99 | 26,93 | 27,35 | 1.814.200 | | 2003-08-04 | 00:00:00 | 27,12 | 27,50 | 26,25 | 27,36 | 2.441.000 | | 2003-08-05 | 00:00:00 | 28,80 | 29,28 | 27,95 | 27,99 | 5.331.900 | | 2003-08-06 | 00:00:00 | 28,00 | 28,97 | 27,75 | 28,56 | 2.988.100 | | 2003-08-07 | 00:00:00 | 28,42 | 29,07 | 28,28 | 29,00 | 2.294.900 | | 2003-08-08 | 00:00:00 | 29,20 | 29,43 | 28,88 | 29,28 | 2.068.400 | | 2003-08-11 | 00:00:00 | 27,80 | 29,00 | 27,80 | 28,41 | 6.075.100 | | 2003-08-12 | 00:00:00 | 28,65 | 29,05 | 28,45 | 28,95 | 2.818.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
