(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 | | 2005-09-02 | 00:00:00 | 49,06 | 49,19 | 48,17 | 48,97 | 2.072.100 | | 2005-09-06 | 00:00:00 | 49,28 | 49,76 | 48,88 | 49,11 | 1.682.600 | | 2005-09-07 | 00:00:00 | 49,11 | 49,51 | 48,90 | 49,23 | 1.775.400 | | 2005-09-08 | 00:00:00 | 48,50 | 49,15 | 48,45 | 48,97 | 1.886.800 | | 2005-09-09 | 00:00:00 | 49,15 | 50,07 | 49,10 | 49,90 | 1.792.300 | | 2005-09-12 | 00:00:00 | 49,98 | 50,04 | 49,40 | 49,91 | 1.464.900 | | 2005-09-13 | 00:00:00 | 49,85 | 49,87 | 49,10 | 49,17 | 2.218.400 | | 2005-09-14 | 00:00:00 | 48,40 | 49,07 | 48,20 | 48,89 | 2.381.200 | | 2005-09-15 | 00:00:00 | 49,10 | 49,43 | 48,90 | 49,25 | 1.995.600 | | 2005-09-16 | 00:00:00 | 49,49 | 50,20 | 49,37 | 50,20 | 4.946.300 | | 2005-09-19 | 00:00:00 | 50,20 | 50,20 | 49,44 | 49,71 | 1.761.100 | | 2005-09-20 | 00:00:00 | 49,68 | 50,17 | 48,90 | 49,01 | 2.355.500 | | 2005-09-21 | 00:00:00 | 48,79 | 49,19 | 48,53 | 49,00 | 2.801.400 | | 2005-09-22 | 00:00:00 | 48,80 | 48,86 | 48,20 | 48,40 | 4.271.500 | | 2005-09-23 | 00:00:00 | 48,47 | 49,10 | 48,20 | 48,57 | 2.029.200 | | 2005-09-26 | 00:00:00 | 49,05 | 49,36 | 48,39 | 48,55 | 1.694.400 | | 2005-09-27 | 00:00:00 | 48,56 | 48,65 | 47,96 | 48,31 | 1.758.200 | | 2005-09-28 | 00:00:00 | 48,50 | 48,80 | 47,88 | 48,40 | 1.760.500 | | 2005-09-29 | 00:00:00 | 48,35 | 49,33 | 47,90 | 49,29 | 2.003.000 | | 2005-09-30 | 00:00:00 | 49,30 | 49,88 | 49,15 | 49,83 | 1.781.900 | | 2005-10-03 | 00:00:00 | 49,90 | 49,96 | 49,21 | 49,34 | 1.806.100 | | 2005-10-04 | 00:00:00 | 49,87 | 50,06 | 49,05 | 49,16 | 1.679.600 | | 2005-10-05 | 00:00:00 | 49,30 | 49,42 | 48,48 | 48,53 | 1.579.700 | | 2005-10-06 | 00:00:00 | 48,80 | 49,01 | 48,00 | 48,25 | 2.335.500 | | 2005-10-07 | 00:00:00 | 48,60 | 48,61 | 48,10 | 48,34 | 2.013.400 | | 2005-10-10 | 00:00:00 | 48,50 | 48,75 | 47,66 | 47,76 | 1.853.000 | | 2005-10-11 | 00:00:00 | 48,00 | 48,05 | 47,18 | 47,24 | 2.129.600 | | 2005-10-12 | 00:00:00 | 47,22 | 47,75 | 46,71 | 46,80 | 2.095.200 | | 2005-10-13 | 00:00:00 | 46,52 | 47,27 | 46,40 | 47,11 | 2.252.100 | | 2005-10-14 | 00:00:00 | 47,15 | 47,22 | 46,60 | 46,93 | 3.116.300 | | 2005-10-17 | 00:00:00 | 46,88 | 47,46 | 46,55 | 47,39 | 1.591.900 | | 2005-10-18 | 00:00:00 | 47,39 | 47,60 | 47,01 | 47,15 | 1.015.900 | | 2005-10-19 | 00:00:00 | 47,16 | 48,40 | 47,02 | 48,20 | 2.747.400 | | 2005-10-20 | 00:00:00 | 48,25 | 48,40 | 47,55 | 47,64 | 2.563.000 | | 2005-10-21 | 00:00:00 | 47,64 | 48,34 | 47,32 | 47,91 | 2.586.100 | | 2005-10-24 | 00:00:00 | 48,25 | 49,42 | 48,19 | 49,36 | 1.874.200 | | 2005-10-25 | 00:00:00 | 49,20 | 49,36 | 48,34 | 48,70 | 1.874.600 | | 2005-10-26 | 00:00:00 | 48,40 | 49,99 | 48,40 | 49,37 | 2.718.200 | | 2005-10-27 | 00:00:00 | 49,37 | 51,18 | 49,33 | 50,60 | 4.556.500 | | 2005-10-28 | 00:00:00 | 50,45 | 50,46 | 48,85 | 49,00 | 4.343.200 | | 2005-10-31 | 00:00:00 | 49,22 | 49,65 | 48,90 | 49,41 | 5.162.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
