(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-11-17 | 00:00:00 | 39,40 | 40,15 | 39,39 | 39,89 | 1.665.500 | | 2004-11-18 | 00:00:00 | 39,30 | 39,80 | 39,30 | 39,51 | 1.810.800 | | 2004-11-19 | 00:00:00 | 39,39 | 39,71 | 38,75 | 38,85 | 2.266.200 | | 2004-11-22 | 00:00:00 | 38,93 | 39,74 | 38,65 | 39,64 | 1.807.800 | | 2004-11-23 | 00:00:00 | 39,79 | 39,84 | 39,15 | 39,50 | 1.511.800 | | 2004-11-24 | 00:00:00 | 39,30 | 39,85 | 39,08 | 39,37 | 1.279.400 | | 2004-11-26 | 00:00:00 | 39,55 | 39,58 | 39,29 | 39,38 | 421.600 | | 2004-11-29 | 00:00:00 | 39,15 | 39,20 | 38,25 | 38,80 | 3.029.400 | | 2004-11-30 | 00:00:00 | 38,75 | 39,18 | 38,60 | 39,00 | 2.460.500 | | 2004-12-01 | 00:00:00 | 39,00 | 39,93 | 39,00 | 39,83 | 2.392.000 | | 2004-12-02 | 00:00:00 | 39,65 | 40,46 | 39,65 | 39,97 | 1.590.100 | | 2004-12-03 | 00:00:00 | 39,83 | 40,69 | 39,74 | 40,48 | 1.489.800 | | 2004-12-06 | 00:00:00 | 40,03 | 40,26 | 39,63 | 40,10 | 3.002.400 | | 2004-12-07 | 00:00:00 | 39,90 | 39,92 | 39,63 | 39,76 | 4.159.000 | | 2004-12-08 | 00:00:00 | 39,95 | 40,14 | 39,85 | 40,08 | 1.940.900 | | 2004-12-09 | 00:00:00 | 39,50 | 40,25 | 39,34 | 40,14 | 1.727.000 | | 2004-12-10 | 00:00:00 | 40,86 | 40,86 | 39,59 | 40,33 | 1.800.200 | | 2004-12-13 | 00:00:00 | 40,45 | 40,60 | 40,14 | 40,60 | 1.489.900 | | 2004-12-14 | 00:00:00 | 40,40 | 40,55 | 40,12 | 40,38 | 1.530.700 | | 2004-12-15 | 00:00:00 | 40,39 | 41,27 | 40,22 | 41,18 | 2.016.400 | | 2004-12-16 | 00:00:00 | 41,18 | 41,18 | 40,12 | 40,80 | 2.336.000 | | 2004-12-17 | 00:00:00 | 40,00 | 40,31 | 39,52 | 39,61 | 4.063.900 | | 2004-12-20 | 00:00:00 | 40,05 | 40,25 | 39,90 | 40,10 | 2.144.400 | | 2004-12-21 | 00:00:00 | 40,35 | 40,70 | 39,90 | 40,57 | 1.956.900 | | 2004-12-22 | 00:00:00 | 40,40 | 41,00 | 40,28 | 40,63 | 1.982.900 | | 2004-12-23 | 00:00:00 | 40,80 | 40,80 | 40,57 | 40,59 | 741.200 | | 2004-12-27 | 00:00:00 | 40,90 | 40,90 | 40,22 | 40,41 | 1.072.000 | | 2004-12-28 | 00:00:00 | 40,55 | 41,16 | 40,55 | 41,01 | 1.235.400 | | 2004-12-29 | 00:00:00 | 40,78 | 41,13 | 40,73 | 40,82 | 1.701.300 | | 2004-12-30 | 00:00:00 | 40,82 | 40,83 | 40,50 | 40,68 | 1.132.900 | | 2004-12-31 | 00:00:00 | 40,78 | 40,97 | 40,51 | 40,51 | 985.400 | | 2005-01-03 | 00:00:00 | 40,57 | 40,82 | 40,02 | 40,16 | 1.679.400 | | 2005-01-04 | 00:00:00 | 40,15 | 40,34 | 39,64 | 39,91 | 2.461.800 | | 2005-01-05 | 00:00:00 | 40,05 | 40,25 | 39,65 | 39,65 | 1.347.900 | | 2005-01-06 | 00:00:00 | 39,55 | 40,30 | 39,55 | 40,11 | 1.700.600 | | 2005-01-07 | 00:00:00 | 40,30 | 40,32 | 39,68 | 39,71 | 1.295.500 | | 2005-01-10 | 00:00:00 | 39,76 | 40,49 | 39,57 | 40,39 | 1.631.500 | | 2005-01-11 | 00:00:00 | 40,39 | 40,39 | 39,62 | 39,62 | 1.594.700 | | 2005-01-12 | 00:00:00 | 39,80 | 40,18 | 39,55 | 40,08 | 1.373.400 | | 2005-01-13 | 00:00:00 | 40,14 | 40,25 | 39,57 | 39,93 | 1.421.500 | | 2005-01-14 | 00:00:00 | 39,80 | 40,21 | 39,50 | 40,07 | 1.723.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
