(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 | | 2001-07-13 | 00:00:00 | 31,00 | 31,60 | 31,00 | 31,25 | 437.300 | | 2001-07-16 | 00:00:00 | 31,25 | 31,55 | 31,04 | 31,55 | 5.970.100 | | 2001-07-17 | 00:00:00 | 31,40 | 31,65 | 31,18 | 31,30 | 1.070.400 | | 2001-07-18 | 00:00:00 | 31,25 | 31,40 | 30,80 | 30,95 | 1.102.300 | | 2001-07-19 | 00:00:00 | 31,30 | 31,50 | 30,50 | 30,75 | 1.142.500 | | 2001-07-20 | 00:00:00 | 30,60 | 30,85 | 29,98 | 30,05 | 1.702.100 | | 2001-07-23 | 00:00:00 | 30,05 | 30,11 | 29,68 | 29,70 | 1.196.200 | | 2001-07-24 | 00:00:00 | 29,45 | 29,85 | 28,30 | 29,00 | 2.964.500 | | 2001-07-25 | 00:00:00 | 29,15 | 29,40 | 28,85 | 29,26 | 1.891.000 | | 2001-07-26 | 00:00:00 | 28,85 | 29,20 | 28,50 | 28,80 | 1.192.500 | | 2001-07-27 | 00:00:00 | 28,80 | 29,10 | 28,70 | 28,93 | 1.099.500 | | 2001-07-30 | 00:00:00 | 28,85 | 28,97 | 28,53 | 28,85 | 1.011.600 | | 2001-07-31 | 00:00:00 | 28,95 | 29,90 | 28,93 | 29,65 | 1.246.200 | | 2001-08-01 | 00:00:00 | 29,88 | 30,05 | 29,45 | 29,53 | 905.500 | | 2001-08-02 | 00:00:00 | 29,60 | 29,75 | 29,40 | 29,45 | 821.100 | | 2001-08-03 | 00:00:00 | 29,40 | 29,65 | 28,92 | 29,23 | 1.128.800 | | 2001-08-06 | 00:00:00 | 29,48 | 29,85 | 29,04 | 29,32 | 1.199.100 | | 2001-08-07 | 00:00:00 | 29,60 | 29,78 | 28,80 | 29,05 | 1.622.500 | | 2001-08-08 | 00:00:00 | 28,58 | 28,95 | 28,40 | 28,51 | 3.616.300 | | 2001-08-09 | 00:00:00 | 28,71 | 28,71 | 28,30 | 28,62 | 1.507.500 | | 2001-08-10 | 00:00:00 | 28,75 | 28,80 | 28,40 | 28,60 | 962.600 | | 2001-08-13 | 00:00:00 | 28,65 | 29,34 | 28,62 | 29,06 | 1.530.900 | | 2001-08-14 | 00:00:00 | 29,00 | 29,60 | 29,00 | 29,45 | 1.711.500 | | 2001-08-15 | 00:00:00 | 29,50 | 29,74 | 29,18 | 29,25 | 1.896.900 | | 2001-08-16 | 00:00:00 | 29,50 | 29,62 | 29,30 | 29,48 | 1.377.500 | | 2001-08-17 | 00:00:00 | 29,40 | 29,70 | 28,65 | 29,11 | 2.110.200 | | 2001-08-20 | 00:00:00 | 29,12 | 29,55 | 29,12 | 29,35 | 825.200 | | 2001-08-21 | 00:00:00 | 29,55 | 30,05 | 29,10 | 29,37 | 1.953.400 | | 2001-08-22 | 00:00:00 | 29,65 | 29,80 | 29,20 | 29,40 | 1.518.100 | | 2001-08-23 | 00:00:00 | 29,50 | 30,30 | 29,38 | 30,10 | 1.725.700 | | 2001-08-24 | 00:00:00 | 30,05 | 30,63 | 29,90 | 30,40 | 1.297.400 | | 2001-08-27 | 00:00:00 | 30,30 | 30,39 | 29,75 | 30,05 | 830.400 | | 2001-08-28 | 00:00:00 | 30,06 | 30,50 | 29,95 | 30,19 | 1.147.100 | | 2001-08-29 | 00:00:00 | 30,20 | 30,50 | 30,16 | 30,29 | 1.531.700 | | 2001-08-30 | 00:00:00 | 30,20 | 30,77 | 30,20 | 30,68 | 2.665.000 | | 2001-08-31 | 00:00:00 | 30,75 | 30,95 | 30,45 | 30,50 | 2.453.900 | | 2001-09-04 | 00:00:00 | 30,10 | 30,60 | 30,00 | 30,05 | 1.165.900 | | 2001-09-05 | 00:00:00 | 30,20 | 30,20 | 29,51 | 29,70 | 1.202.100 | | 2001-09-06 | 00:00:00 | 29,70 | 29,80 | 29,13 | 29,13 | 2.301.900 | | 2001-09-07 | 00:00:00 | 28,90 | 28,90 | 28,15 | 28,30 | 1.584.400 | | 2001-09-10 | 00:00:00 | 28,30 | 28,99 | 28,30 | 28,80 | 1.234.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
