(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 | | 2001-05-16 | 00:00:00 | 30,75 | 31,12 | 30,69 | 30,90 | 2.274.300 | | 2001-05-17 | 00:00:00 | 30,97 | 31,61 | 30,50 | 31,25 | 3.594.300 | | 2001-05-18 | 00:00:00 | 31,30 | 31,30 | 30,85 | 31,26 | 1.200.400 | | 2001-05-21 | 00:00:00 | 31,20 | 31,26 | 30,60 | 31,00 | 1.829.200 | | 2001-05-22 | 00:00:00 | 30,90 | 30,90 | 30,25 | 30,41 | 3.041.500 | | 2001-05-23 | 00:00:00 | 30,75 | 30,85 | 30,25 | 30,85 | 1.181.400 | | 2001-05-24 | 00:00:00 | 30,90 | 31,43 | 30,65 | 31,20 | 1.298.100 | | 2001-05-25 | 00:00:00 | 31,20 | 31,90 | 31,10 | 31,39 | 1.319.200 | | 2001-05-29 | 00:00:00 | 31,50 | 31,90 | 30,84 | 31,47 | 3.679.100 | | 2001-05-30 | 00:00:00 | 31,60 | 31,91 | 31,28 | 31,43 | 849.200 | | 2001-05-31 | 00:00:00 | 31,50 | 32,14 | 31,50 | 31,85 | 2.011.400 | | 2001-06-01 | 00:00:00 | 31,45 | 31,87 | 31,28 | 31,82 | 765.500 | | 2001-06-04 | 00:00:00 | 31,81 | 32,08 | 31,70 | 32,04 | 991.000 | | 2001-06-05 | 00:00:00 | 32,20 | 32,52 | 31,90 | 32,38 | 1.391.500 | | 2001-06-06 | 00:00:00 | 32,38 | 32,39 | 31,80 | 31,97 | 1.085.900 | | 2001-06-07 | 00:00:00 | 32,00 | 32,25 | 31,54 | 31,54 | 3.325.400 | | 2001-06-08 | 00:00:00 | 31,50 | 31,54 | 31,25 | 31,48 | 469.600 | | 2001-06-11 | 00:00:00 | 31,50 | 31,64 | 31,15 | 31,16 | 919.000 | | 2001-06-12 | 00:00:00 | 31,44 | 31,44 | 30,50 | 30,78 | 2.334.700 | | 2001-06-13 | 00:00:00 | 30,75 | 30,92 | 30,42 | 30,74 | 1.190.300 | | 2001-06-14 | 00:00:00 | 30,70 | 30,75 | 29,92 | 29,95 | 1.135.600 | | 2001-06-15 | 00:00:00 | 29,70 | 30,07 | 29,63 | 29,90 | 2.780.700 | | 2001-06-18 | 00:00:00 | 30,00 | 30,45 | 29,73 | 30,10 | 1.162.500 | | 2001-06-19 | 00:00:00 | 30,25 | 30,65 | 30,13 | 30,35 | 812.600 | | 2001-06-20 | 00:00:00 | 30,30 | 31,08 | 30,25 | 31,00 | 1.155.100 | | 2001-06-21 | 00:00:00 | 30,98 | 31,25 | 30,70 | 31,20 | 979.900 | | 2001-06-22 | 00:00:00 | 31,10 | 31,15 | 30,40 | 30,55 | 937.300 | | 2001-06-25 | 00:00:00 | 30,85 | 31,12 | 30,17 | 30,49 | 725.500 | | 2001-06-26 | 00:00:00 | 30,40 | 31,06 | 29,91 | 30,66 | 1.785.900 | | 2001-06-27 | 00:00:00 | 30,60 | 30,89 | 30,38 | 30,65 | 1.856.500 | | 2001-06-28 | 00:00:00 | 30,90 | 30,95 | 30,30 | 30,45 | 1.378.400 | | 2001-06-29 | 00:00:00 | 30,40 | 30,98 | 29,90 | 30,98 | 1.850.100 | | 2001-07-02 | 00:00:00 | 30,75 | 31,80 | 30,55 | 31,55 | 1.065.100 | | 2001-07-03 | 00:00:00 | 31,45 | 31,63 | 31,23 | 31,60 | 397.400 | | 2001-07-05 | 00:00:00 | 31,30 | 32,00 | 31,30 | 31,88 | 1.485.600 | | 2001-07-06 | 00:00:00 | 31,88 | 31,88 | 30,99 | 30,99 | 920.900 | | 2001-07-09 | 00:00:00 | 31,25 | 31,51 | 30,99 | 31,22 | 703.300 | | 2001-07-10 | 00:00:00 | 31,22 | 31,30 | 30,90 | 31,02 | 2.995.500 | | 2001-07-11 | 00:00:00 | 30,85 | 30,99 | 30,35 | 30,40 | 1.084.400 | | 2001-07-12 | 00:00:00 | 30,50 | 31,23 | 30,20 | 31,15 | 737.200 | | 2001-07-13 | 00:00:00 | 31,00 | 31,60 | 31,00 | 31,25 | 437.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
