(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-07-27 | 00:00:00 | 34,25 | 34,50 | 34,00 | 34,22 | 1.498.100 | | 2004-07-28 | 00:00:00 | 34,00 | 34,50 | 33,68 | 34,30 | 1.597.200 | | 2004-07-29 | 00:00:00 | 35,25 | 35,61 | 34,61 | 35,53 | 3.482.600 | | 2004-07-30 | 00:00:00 | 35,75 | 35,87 | 35,41 | 35,67 | 2.939.500 | | 2004-08-02 | 00:00:00 | 35,67 | 36,25 | 35,30 | 36,20 | 2.335.000 | | 2004-08-03 | 00:00:00 | 35,80 | 36,13 | 35,56 | 35,84 | 2.684.000 | | 2004-08-04 | 00:00:00 | 35,75 | 36,46 | 35,61 | 36,11 | 3.052.300 | | 2004-08-05 | 00:00:00 | 36,11 | 36,29 | 35,54 | 35,75 | 2.054.500 | | 2004-08-06 | 00:00:00 | 35,40 | 36,04 | 35,09 | 35,66 | 2.848.300 | | 2004-08-09 | 00:00:00 | 35,76 | 35,87 | 35,42 | 35,80 | 2.196.100 | | 2004-08-10 | 00:00:00 | 35,65 | 36,21 | 35,50 | 36,14 | 1.944.300 | | 2004-08-11 | 00:00:00 | 35,89 | 36,22 | 35,55 | 36,13 | 1.755.700 | | 2004-08-12 | 00:00:00 | 36,00 | 36,22 | 35,81 | 35,89 | 2.891.500 | | 2004-08-13 | 00:00:00 | 35,80 | 36,00 | 35,50 | 35,64 | 2.067.300 | | 2004-08-16 | 00:00:00 | 35,97 | 36,13 | 35,82 | 36,06 | 1.357.500 | | 2004-08-17 | 00:00:00 | 36,08 | 36,41 | 35,92 | 36,04 | 1.438.300 | | 2004-08-18 | 00:00:00 | 36,02 | 36,99 | 35,80 | 36,79 | 1.814.600 | | 2004-08-19 | 00:00:00 | 36,65 | 36,83 | 36,31 | 36,67 | 1.275.400 | | 2004-08-20 | 00:00:00 | 36,56 | 36,83 | 36,37 | 36,69 | 1.385.700 | | 2004-08-23 | 00:00:00 | 36,70 | 36,79 | 36,12 | 36,25 | 1.295.400 | | 2004-08-24 | 00:00:00 | 36,50 | 36,64 | 36,21 | 36,25 | 1.013.900 | | 2004-08-25 | 00:00:00 | 36,22 | 36,54 | 35,90 | 36,45 | 1.377.600 | | 2004-08-26 | 00:00:00 | 36,50 | 36,62 | 36,28 | 36,57 | 797.100 | | 2004-08-27 | 00:00:00 | 36,65 | 36,77 | 36,60 | 36,67 | 1.530.900 | | 2004-08-30 | 00:00:00 | 36,60 | 36,80 | 36,48 | 36,51 | 782.300 | | 2004-08-31 | 00:00:00 | 36,51 | 37,25 | 36,45 | 37,25 | 1.842.900 | | 2004-09-01 | 00:00:00 | 37,28 | 37,32 | 36,90 | 36,97 | 1.581.300 | | 2004-09-02 | 00:00:00 | 37,10 | 37,19 | 36,71 | 37,06 | 1.455.800 | | 2004-09-03 | 00:00:00 | 37,08 | 37,65 | 37,08 | 37,43 | 1.233.300 | | 2004-09-07 | 00:00:00 | 37,95 | 38,19 | 37,79 | 38,14 | 1.895.600 | | 2004-09-08 | 00:00:00 | 38,14 | 38,25 | 37,86 | 37,89 | 1.455.900 | | 2004-09-09 | 00:00:00 | 38,00 | 38,31 | 37,73 | 37,87 | 1.747.300 | | 2004-09-10 | 00:00:00 | 37,87 | 38,16 | 37,80 | 38,16 | 1.636.200 | | 2004-09-13 | 00:00:00 | 38,26 | 38,73 | 38,06 | 38,73 | 2.036.100 | | 2004-09-14 | 00:00:00 | 38,78 | 38,91 | 38,05 | 38,22 | 2.136.300 | | 2004-09-15 | 00:00:00 | 38,23 | 38,36 | 37,82 | 37,99 | 1.528.500 | | 2004-09-16 | 00:00:00 | 38,00 | 38,14 | 37,54 | 37,87 | 1.723.800 | | 2004-09-17 | 00:00:00 | 37,50 | 37,73 | 37,26 | 37,60 | 3.052.400 | | 2004-09-20 | 00:00:00 | 37,50 | 37,56 | 37,04 | 37,26 | 1.542.600 | | 2004-09-21 | 00:00:00 | 37,25 | 37,77 | 37,05 | 37,62 | 1.428.600 | | 2004-09-22 | 00:00:00 | 37,22 | 37,44 | 36,89 | 37,04 | 1.533.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
