(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-11-21 | 00:00:00 | 28,50 | 28,69 | 28,00 | 28,12 | 877.800 | | 2000-11-22 | 00:00:00 | 27,75 | 28,06 | 26,38 | 26,81 | 1.773.400 | | 2000-11-24 | 00:00:00 | 27,06 | 27,94 | 27,00 | 27,94 | 664.000 | | 2000-11-27 | 00:00:00 | 28,19 | 29,12 | 28,19 | 28,56 | 1.196.200 | | 2000-11-28 | 00:00:00 | 28,38 | 29,00 | 28,00 | 28,06 | 1.754.300 | | 2000-11-29 | 00:00:00 | 28,06 | 28,38 | 27,56 | 27,88 | 1.235.700 | | 2000-11-30 | 00:00:00 | 30,19 | 30,50 | 29,50 | 29,62 | 9.824.900 | | 2000-12-01 | 00:00:00 | 30,62 | 30,62 | 29,44 | 29,81 | 5.835.700 | | 2000-12-04 | 00:00:00 | 30,75 | 31,88 | 30,19 | 31,81 | 6.479.600 | | 2000-12-05 | 00:00:00 | 32,25 | 32,38 | 31,06 | 32,12 | 6.049.500 | | 2000-12-06 | 00:00:00 | 31,94 | 33,31 | 31,75 | 33,19 | 7.143.900 | | 2000-12-07 | 00:00:00 | 33,56 | 34,62 | 33,44 | 34,38 | 11.347.800 | | 2000-12-08 | 00:00:00 | 33,75 | 36,50 | 32,25 | 36,50 | 73.241.700 | | 2000-12-11 | 00:00:00 | 35,52 | 35,56 | 34,31 | 35,25 | 17.450.500 | | 2000-12-12 | 00:00:00 | 34,56 | 35,19 | 34,25 | 34,81 | 5.533.800 | | 2000-12-13 | 00:00:00 | 34,81 | 34,88 | 33,50 | 33,69 | 4.741.900 | | 2000-12-14 | 00:00:00 | 33,31 | 34,38 | 33,12 | 34,00 | 3.748.200 | | 2000-12-15 | 00:00:00 | 34,50 | 35,12 | 34,00 | 35,00 | 6.061.600 | | 2000-12-18 | 00:00:00 | 34,25 | 35,69 | 34,25 | 35,12 | 2.461.600 | | 2000-12-19 | 00:00:00 | 34,62 | 35,00 | 33,56 | 33,88 | 3.937.400 | | 2000-12-20 | 00:00:00 | 34,00 | 34,19 | 33,31 | 33,44 | 2.902.600 | | 2000-12-21 | 00:00:00 | 32,12 | 33,25 | 32,12 | 32,88 | 4.000.500 | | 2000-12-22 | 00:00:00 | 33,00 | 33,94 | 32,69 | 33,94 | 2.074.300 | | 2000-12-26 | 00:00:00 | 34,00 | 34,31 | 33,50 | 33,88 | 1.682.600 | | 2000-12-27 | 00:00:00 | 33,88 | 34,50 | 33,81 | 34,25 | 1.158.000 | | 2000-12-28 | 00:00:00 | 34,62 | 35,44 | 34,56 | 35,12 | 1.104.700 | | 2000-12-29 | 00:00:00 | 35,62 | 35,88 | 35,00 | 35,00 | 756.200 | | 2001-01-02 | 00:00:00 | 35,06 | 35,12 | 33,81 | 34,00 | 2.480.700 | | 2001-01-03 | 00:00:00 | 34,25 | 36,62 | 34,25 | 34,88 | 3.331.700 | | 2001-01-04 | 00:00:00 | 34,88 | 35,00 | 31,38 | 32,62 | 5.055.000 | | 2001-01-05 | 00:00:00 | 33,38 | 33,50 | 31,31 | 31,56 | 3.128.900 | | 2001-01-08 | 00:00:00 | 31,56 | 33,25 | 31,56 | 32,88 | 2.393.800 | | 2001-01-09 | 00:00:00 | 33,50 | 34,38 | 33,38 | 33,88 | 3.362.300 | | 2001-01-10 | 00:00:00 | 33,75 | 33,81 | 32,88 | 33,31 | 2.641.200 | | 2001-01-11 | 00:00:00 | 33,88 | 33,88 | 32,31 | 32,50 | 3.531.100 | | 2001-01-12 | 00:00:00 | 32,56 | 32,69 | 30,44 | 31,00 | 3.452.000 | | 2001-01-16 | 00:00:00 | 30,25 | 31,75 | 30,25 | 30,94 | 2.684.100 | | 2001-01-17 | 00:00:00 | 31,19 | 31,50 | 31,00 | 31,19 | 1.569.100 | | 2001-01-18 | 00:00:00 | 31,56 | 32,44 | 30,75 | 31,56 | 2.140.600 | | 2001-01-19 | 00:00:00 | 31,56 | 31,69 | 30,81 | 31,06 | 2.227.800 | | 2001-01-22 | 00:00:00 | 31,62 | 33,00 | 31,38 | 32,81 | 10.052.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
