(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 | | 2004-09-22 | 00:00:00 | 37,22 | 37,44 | 36,89 | 37,04 | 1.533.300 | | 2004-09-23 | 00:00:00 | 37,15 | 37,27 | 36,80 | 37,12 | 1.905.700 | | 2004-09-24 | 00:00:00 | 37,20 | 37,80 | 37,09 | 37,66 | 1.752.100 | | 2004-09-27 | 00:00:00 | 37,68 | 37,70 | 37,31 | 37,37 | 1.872.200 | | 2004-09-28 | 00:00:00 | 37,55 | 38,06 | 37,15 | 37,84 | 2.350.800 | | 2004-09-29 | 00:00:00 | 37,84 | 38,31 | 37,70 | 38,17 | 3.472.500 | | 2004-09-30 | 00:00:00 | 38,23 | 38,70 | 38,11 | 38,65 | 3.688.700 | | 2004-10-01 | 00:00:00 | 38,85 | 39,58 | 38,63 | 39,38 | 2.361.800 | | 2004-10-04 | 00:00:00 | 39,40 | 40,00 | 39,40 | 39,68 | 2.662.500 | | 2004-10-05 | 00:00:00 | 40,00 | 40,08 | 39,53 | 39,94 | 2.519.500 | | 2004-10-06 | 00:00:00 | 40,30 | 40,36 | 39,72 | 40,04 | 2.014.200 | | 2004-10-07 | 00:00:00 | 39,92 | 39,93 | 39,13 | 39,64 | 2.040.300 | | 2004-10-08 | 00:00:00 | 39,19 | 39,25 | 38,45 | 38,53 | 2.495.000 | | 2004-10-11 | 00:00:00 | 38,63 | 38,98 | 38,58 | 38,74 | 1.369.300 | | 2004-10-12 | 00:00:00 | 38,71 | 38,79 | 38,40 | 38,61 | 1.271.000 | | 2004-10-13 | 00:00:00 | 38,66 | 38,73 | 38,07 | 38,16 | 1.566.900 | | 2004-10-14 | 00:00:00 | 38,23 | 38,24 | 37,11 | 37,25 | 2.485.300 | | 2004-10-15 | 00:00:00 | 38,03 | 38,03 | 32,99 | 34,99 | 13.185.600 | | 2004-10-18 | 00:00:00 | 34,22 | 35,24 | 33,87 | 34,50 | 5.610.600 | | 2004-10-19 | 00:00:00 | 34,40 | 35,20 | 33,08 | 33,98 | 6.967.000 | | 2004-10-20 | 00:00:00 | 34,90 | 35,16 | 34,20 | 34,48 | 6.346.700 | | 2004-10-21 | 00:00:00 | 34,57 | 34,71 | 33,74 | 34,50 | 3.894.900 | | 2004-10-22 | 00:00:00 | 34,60 | 35,49 | 34,26 | 34,44 | 3.355.700 | | 2004-10-25 | 00:00:00 | 34,43 | 35,25 | 34,10 | 35,06 | 2.847.700 | | 2004-10-26 | 00:00:00 | 37,00 | 37,00 | 35,70 | 36,75 | 4.143.400 | | 2004-10-27 | 00:00:00 | 36,74 | 37,51 | 36,17 | 37,46 | 3.133.300 | | 2004-10-28 | 00:00:00 | 38,20 | 38,20 | 36,79 | 37,90 | 3.252.600 | | 2004-10-29 | 00:00:00 | 38,12 | 38,35 | 37,80 | 38,35 | 2.125.700 | | 2004-11-01 | 00:00:00 | 38,72 | 38,88 | 38,02 | 38,25 | 2.371.100 | | 2004-11-02 | 00:00:00 | 38,40 | 38,77 | 38,21 | 38,47 | 2.954.000 | | 2004-11-03 | 00:00:00 | 38,70 | 38,96 | 38,05 | 38,26 | 2.080.600 | | 2004-11-04 | 00:00:00 | 38,26 | 39,41 | 38,22 | 39,37 | 1.908.000 | | 2004-11-05 | 00:00:00 | 39,40 | 39,50 | 39,06 | 39,37 | 1.542.600 | | 2004-11-08 | 00:00:00 | 39,62 | 39,83 | 39,14 | 39,80 | 2.481.800 | | 2004-11-09 | 00:00:00 | 39,75 | 40,05 | 39,07 | 39,08 | 2.644.100 | | 2004-11-10 | 00:00:00 | 39,35 | 39,58 | 39,07 | 39,30 | 2.159.600 | | 2004-11-11 | 00:00:00 | 39,55 | 39,99 | 39,46 | 39,80 | 2.027.700 | | 2004-11-12 | 00:00:00 | 39,90 | 39,90 | 38,05 | 38,40 | 5.107.300 | | 2004-11-15 | 00:00:00 | 38,40 | 39,94 | 38,25 | 39,70 | 3.817.900 | | 2004-11-16 | 00:00:00 | 39,10 | 39,74 | 39,08 | 39,33 | 2.149.400 | | 2004-11-17 | 00:00:00 | 39,40 | 40,15 | 39,39 | 39,89 | 1.665.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
