(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-07-31 | 00:00:00 | 20,50 | 21,12 | 20,19 | 21,00 | 2.433.200 | | 2000-08-01 | 00:00:00 | 20,94 | 21,25 | 20,75 | 21,12 | 2.038.800 | | 2000-08-02 | 00:00:00 | 21,00 | 21,12 | 20,69 | 20,88 | 1.364.300 | | 2000-08-03 | 00:00:00 | 20,88 | 20,94 | 19,81 | 20,12 | 3.358.100 | | 2000-08-04 | 00:00:00 | 20,12 | 20,31 | 19,38 | 20,31 | 4.205.200 | | 2000-08-07 | 00:00:00 | 20,69 | 22,38 | 20,62 | 22,38 | 3.796.400 | | 2000-08-08 | 00:00:00 | 23,88 | 24,38 | 23,25 | 23,31 | 10.165.000 | | 2000-08-09 | 00:00:00 | 23,25 | 23,75 | 22,62 | 22,75 | 3.494.400 | | 2000-08-10 | 00:00:00 | 23,00 | 24,00 | 22,75 | 23,00 | 4.341.200 | | 2000-08-11 | 00:00:00 | 24,00 | 24,25 | 23,44 | 24,00 | 2.278.400 | | 2000-08-14 | 00:00:00 | 24,00 | 24,12 | 23,00 | 23,00 | 1.313.700 | | 2000-08-15 | 00:00:00 | 23,94 | 24,06 | 23,56 | 23,81 | 1.556.700 | | 2000-08-16 | 00:00:00 | 23,94 | 24,00 | 23,19 | 23,50 | 808.500 | | 2000-08-17 | 00:00:00 | 23,88 | 24,12 | 23,50 | 23,94 | 939.400 | | 2000-08-18 | 00:00:00 | 23,56 | 24,06 | 23,50 | 23,94 | 1.061.700 | | 2000-08-21 | 00:00:00 | 23,81 | 24,06 | 23,12 | 23,50 | 918.600 | | 2000-08-22 | 00:00:00 | 23,88 | 24,19 | 23,38 | 24,00 | 1.839.100 | | 2000-08-23 | 00:00:00 | 23,75 | 25,00 | 23,69 | 24,94 | 1.360.600 | | 2000-08-24 | 00:00:00 | 24,88 | 25,12 | 24,12 | 24,25 | 1.484.000 | | 2000-08-25 | 00:00:00 | 24,31 | 24,31 | 23,56 | 23,62 | 720.600 | | 2000-08-28 | 00:00:00 | 23,50 | 23,75 | 23,38 | 23,50 | 9.088 | | 2000-08-29 | 00:00:00 | 23,63 | 24,25 | 23,50 | 24,00 | 12.402 | | 2000-08-30 | 00:00:00 | 24,00 | 24,88 | 23,94 | 24,81 | 1.845.700 | | 2000-08-31 | 00:00:00 | 24,81 | 24,94 | 24,19 | 24,31 | 1.176.800 | | 2000-09-01 | 00:00:00 | 24,50 | 25,19 | 24,00 | 24,88 | 1.658.600 | | 2000-09-05 | 00:00:00 | 24,38 | 24,94 | 23,75 | 24,25 | 1.913.700 | | 2000-09-06 | 00:00:00 | 24,50 | 24,75 | 24,44 | 24,50 | 1.245.000 | | 2000-09-07 | 00:00:00 | 24,75 | 24,94 | 24,38 | 24,62 | 1.393.900 | | 2000-09-08 | 00:00:00 | 24,69 | 25,31 | 24,56 | 25,06 | 428.000 | | 2000-09-11 | 00:00:00 | 25,25 | 25,44 | 24,25 | 24,81 | 1.526.700 | | 2000-09-12 | 00:00:00 | 24,94 | 24,94 | 23,88 | 24,62 | 1.965.600 | | 2000-09-13 | 00:00:00 | 24,62 | 25,94 | 24,25 | 25,50 | 2.426.700 | | 2000-09-14 | 00:00:00 | 25,25 | 25,25 | 24,56 | 25,00 | 1.826.800 | | 2000-09-15 | 00:00:00 | 24,94 | 25,00 | 24,44 | 24,56 | 924.600 | | 2000-09-18 | 00:00:00 | 24,75 | 24,81 | 24,00 | 24,25 | 1.357.300 | | 2000-09-19 | 00:00:00 | 24,38 | 24,94 | 23,81 | 24,69 | 1.371.100 | | 2000-09-20 | 00:00:00 | 24,81 | 25,00 | 23,38 | 24,25 | 2.080.100 | | 2000-09-21 | 00:00:00 | 24,19 | 24,19 | 23,69 | 24,06 | 1.942.200 | | 2000-09-22 | 00:00:00 | 23,88 | 24,94 | 23,75 | 24,75 | 944.000 | | 2000-09-25 | 00:00:00 | 25,44 | 25,69 | 24,56 | 24,56 | 2.317.500 | | 2000-09-26 | 00:00:00 | 24,88 | 25,38 | 24,75 | 25,31 | 1.278.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
