(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 | | 2000-09-26 | 00:00:00 | 24,88 | 25,38 | 24,75 | 25,31 | 1.278.900 | | 2000-09-27 | 00:00:00 | 25,56 | 26,75 | 25,00 | 26,38 | 3.770.600 | | 2000-09-28 | 00:00:00 | 26,50 | 27,62 | 26,38 | 27,19 | 1.946.400 | | 2000-09-29 | 00:00:00 | 27,00 | 27,38 | 26,19 | 26,25 | 1.419.700 | | 2000-10-02 | 00:00:00 | 25,50 | 26,75 | 25,12 | 26,38 | 1.665.800 | | 2000-10-03 | 00:00:00 | 26,38 | 26,56 | 25,50 | 25,50 | 1.185.400 | | 2000-10-04 | 00:00:00 | 25,62 | 25,69 | 24,75 | 24,88 | 1.486.200 | | 2000-10-05 | 00:00:00 | 24,69 | 26,44 | 24,62 | 26,19 | 2.225.600 | | 2000-10-06 | 00:00:00 | 26,69 | 26,75 | 25,00 | 26,19 | 1.450.500 | | 2000-10-09 | 00:00:00 | 26,12 | 26,50 | 25,75 | 26,00 | 454.200 | | 2000-10-10 | 00:00:00 | 25,88 | 26,06 | 25,19 | 25,62 | 982.700 | | 2000-10-11 | 00:00:00 | 25,56 | 25,94 | 25,19 | 25,25 | 1.349.300 | | 2000-10-12 | 00:00:00 | 25,50 | 25,56 | 24,12 | 24,19 | 2.150.100 | | 2000-10-13 | 00:00:00 | 24,38 | 25,00 | 24,31 | 25,00 | 1.727.700 | | 2000-10-16 | 00:00:00 | 25,38 | 26,00 | 24,88 | 25,38 | 1.232.100 | | 2000-10-17 | 00:00:00 | 25,50 | 26,00 | 25,44 | 25,75 | 682.900 | | 2000-10-18 | 00:00:00 | 25,50 | 25,75 | 24,38 | 25,75 | 3.042.700 | | 2000-10-19 | 00:00:00 | 25,62 | 26,00 | 24,81 | 24,88 | 2.009.100 | | 2000-10-20 | 00:00:00 | 24,75 | 25,06 | 24,00 | 24,12 | 1.304.600 | | 2000-10-23 | 00:00:00 | 24,00 | 24,19 | 23,38 | 23,75 | 2.005.900 | | 2000-10-24 | 00:00:00 | 23,62 | 24,75 | 23,56 | 24,50 | 1.337.200 | | 2000-10-25 | 00:00:00 | 24,44 | 25,94 | 24,38 | 24,75 | 1.445.900 | | 2000-10-26 | 00:00:00 | 25,00 | 25,31 | 24,00 | 24,25 | 1.601.400 | | 2000-10-27 | 00:00:00 | 24,50 | 25,00 | 24,50 | 24,81 | 1.075.000 | | 2000-10-30 | 00:00:00 | 25,00 | 27,25 | 25,00 | 26,62 | 2.772.100 | | 2000-10-31 | 00:00:00 | 27,00 | 27,88 | 26,44 | 27,62 | 2.858.200 | | 2000-11-01 | 00:00:00 | 27,44 | 29,00 | 27,44 | 28,50 | 2.488.000 | | 2000-11-02 | 00:00:00 | 28,12 | 29,00 | 27,25 | 27,62 | 3.142.600 | | 2000-11-03 | 00:00:00 | 27,50 | 27,69 | 26,25 | 26,38 | 5.610.500 | | 2000-11-06 | 00:00:00 | 25,88 | 26,44 | 25,81 | 26,06 | 1.684.700 | | 2000-11-07 | 00:00:00 | 26,06 | 27,94 | 26,00 | 27,12 | 2.926.100 | | 2000-11-08 | 00:00:00 | 27,25 | 28,69 | 27,19 | 27,88 | 1.257.100 | | 2000-11-09 | 00:00:00 | 28,00 | 29,81 | 28,00 | 29,69 | 2.056.900 | | 2000-11-10 | 00:00:00 | 29,50 | 30,38 | 29,12 | 29,88 | 2.031.900 | | 2000-11-13 | 00:00:00 | 29,62 | 29,62 | 28,31 | 28,50 | 2.210.900 | | 2000-11-14 | 00:00:00 | 28,62 | 29,38 | 28,06 | 28,19 | 1.921.800 | | 2000-11-15 | 00:00:00 | 28,00 | 30,25 | 28,00 | 29,88 | 4.237.400 | | 2000-11-16 | 00:00:00 | 29,88 | 30,69 | 29,56 | 30,69 | 2.688.500 | | 2000-11-17 | 00:00:00 | 30,69 | 30,94 | 29,88 | 29,94 | 1.733.700 | | 2000-11-20 | 00:00:00 | 29,94 | 29,94 | 28,50 | 29,06 | 1.267.600 | | 2000-11-21 | 00:00:00 | 28,50 | 28,69 | 28,00 | 28,12 | 877.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
