(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-01-22 | 00:00:00 | 31,62 | 33,00 | 31,38 | 32,81 | 10.052.100 | | 2001-01-23 | 00:00:00 | 33,00 | 33,44 | 32,31 | 32,94 | 1.430.400 | | 2001-01-24 | 00:00:00 | 33,25 | 33,94 | 32,81 | 33,69 | 1.208.600 | | 2001-01-25 | 00:00:00 | 33,94 | 34,00 | 32,88 | 33,31 | 1.225.900 | | 2001-01-26 | 00:00:00 | 33,50 | 33,56 | 32,44 | 32,88 | 1.512.000 | | 2001-01-29 | 00:00:00 | 32,88 | 33,50 | 32,72 | 33,17 | 1.426.800 | | 2001-01-30 | 00:00:00 | 32,75 | 33,80 | 32,56 | 33,49 | 889.600 | | 2001-01-31 | 00:00:00 | 33,40 | 33,40 | 32,69 | 32,82 | 2.622.000 | | 2001-02-01 | 00:00:00 | 32,84 | 33,50 | 32,82 | 33,50 | 1.688.500 | | 2001-02-02 | 00:00:00 | 33,75 | 33,85 | 33,00 | 33,40 | 1.646.700 | | 2001-02-05 | 00:00:00 | 33,65 | 33,75 | 32,80 | 33,75 | 973.700 | | 2001-02-06 | 00:00:00 | 33,75 | 33,75 | 32,00 | 32,69 | 1.147.500 | | 2001-02-07 | 00:00:00 | 32,69 | 33,69 | 32,69 | 33,57 | 900.300 | | 2001-02-08 | 00:00:00 | 33,10 | 33,34 | 32,30 | 32,50 | 935.500 | | 2001-02-09 | 00:00:00 | 33,00 | 33,10 | 32,00 | 32,45 | 1.714.800 | | 2001-02-12 | 00:00:00 | 32,20 | 33,25 | 31,50 | 33,11 | 1.648.300 | | 2001-02-13 | 00:00:00 | 33,00 | 33,60 | 32,20 | 32,32 | 1.687.400 | | 2001-02-14 | 00:00:00 | 32,80 | 33,00 | 32,30 | 32,50 | 1.120.100 | | 2001-02-15 | 00:00:00 | 32,10 | 32,35 | 31,30 | 31,50 | 3.350.100 | | 2001-02-16 | 00:00:00 | 31,70 | 32,67 | 31,70 | 32,15 | 2.425.600 | | 2001-02-20 | 00:00:00 | 32,25 | 32,30 | 31,20 | 31,40 | 1.336.800 | | 2001-02-21 | 00:00:00 | 31,00 | 31,80 | 30,60 | 30,95 | 1.837.600 | | 2001-02-22 | 00:00:00 | 30,20 | 30,68 | 29,55 | 30,16 | 3.114.500 | | 2001-02-23 | 00:00:00 | 30,18 | 30,69 | 29,58 | 30,34 | 1.335.500 | | 2001-02-26 | 00:00:00 | 31,10 | 31,39 | 30,49 | 31,02 | 2.185.400 | | 2001-02-27 | 00:00:00 | 31,27 | 31,64 | 30,40 | 30,93 | 1.665.400 | | 2001-02-28 | 00:00:00 | 31,18 | 31,25 | 30,45 | 30,85 | 920.300 | | 2001-03-01 | 00:00:00 | 30,80 | 31,08 | 30,50 | 31,00 | 1.008.300 | | 2001-03-02 | 00:00:00 | 30,95 | 32,11 | 30,55 | 31,83 | 1.194.400 | | 2001-03-05 | 00:00:00 | 31,83 | 32,20 | 31,20 | 31,95 | 1.066.000 | | 2001-03-06 | 00:00:00 | 31,95 | 32,05 | 31,31 | 31,61 | 1.213.300 | | 2001-03-07 | 00:00:00 | 31,80 | 32,05 | 31,50 | 31,86 | 918.300 | | 2001-03-08 | 00:00:00 | 31,95 | 32,35 | 31,80 | 32,17 | 610.200 | | 2001-03-09 | 00:00:00 | 32,17 | 32,45 | 31,60 | 32,43 | 1.432.600 | | 2001-03-12 | 00:00:00 | 32,90 | 32,90 | 30,69 | 30,85 | 2.225.400 | | 2001-03-13 | 00:00:00 | 31,00 | 31,70 | 30,60 | 31,68 | 1.325.000 | | 2001-03-14 | 00:00:00 | 28,25 | 29,50 | 28,14 | 28,75 | 5.852.500 | | 2001-03-15 | 00:00:00 | 29,15 | 29,20 | 28,72 | 29,00 | 2.615.200 | | 2001-03-16 | 00:00:00 | 28,85 | 29,00 | 28,39 | 28,40 | 2.674.600 | | 2001-03-19 | 00:00:00 | 28,35 | 28,36 | 27,60 | 27,78 | 1.579.500 | | 2001-03-20 | 00:00:00 | 28,00 | 28,10 | 27,02 | 27,20 | 2.388.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
