MetLife Inc (MET)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
2.223.761 |
2,31%
|
92,54
|
90,42
|
94,83
|
94,6747
|
| 23/07/2026 |
1.791.473 |
-0,76%
|
93,27
|
91,58
|
93,29
|
92,54
|
| 22/07/2026 |
1.547.862 |
-0,11%
|
93,37
|
92,77
|
94,22
|
93,27
|
| 21/07/2026 |
1.816.820 |
0,44%
|
92,99
|
92,17
|
93,465
|
93,37
|
| 20/07/2026 |
1.936.351 |
-1,05%
|
93,94
|
92,76
|
94,265
|
92,99
|
| 17/07/2026 |
1.047.888 |
0,32%
|
93,94
|
93,12
|
94,84
|
94,00
|
| 16/07/2026 |
914.409 |
1,58%
|
92,19
|
91,73
|
94,09
|
93,70
|
| 15/07/2026 |
1.084.311 |
-0,37%
|
92,29
|
91,64
|
93,85
|
92,20
|
| 14/07/2026 |
1.525.152 |
-0,54%
|
93,07
|
92,2149
|
93,81
|
92,54
|
| 13/07/2026 |
1.107.315 |
1,50%
|
92,83
|
90,9172
|
93,155
|
93,03
|
| 10/07/2026 |
808.575 |
0,55%
|
91,8418
|
91,16
|
92,49
|
91,65
|
| 09/07/2026 |
793.092 |
1,15%
|
90,86
|
90,10
|
91,985
|
91,15
|
| 08/07/2026 |
963.009 |
-1,70%
|
89,249
|
89,249
|
92,81
|
90,10
|
| 07/07/2026 |
1.218.083 |
1,33%
|
91,44
|
90,70
|
92,27
|
91,67
|
| 06/07/2026 |
1.372.920 |
0,46%
|
89,80
|
89,80
|
91,25
|
90,46
|
| 02/07/2026 |
1.254.308 |
3,11%
|
87,75
|
87,75
|
90,06
|
90,06
|
| 01/07/2026 |
1.316.603 |
3,02%
|
85,4402
|
83,28
|
87,53
|
87,20
|
| 30/06/2026 |
1.144.632 |
-1,61%
|
86,53
|
84,355
|
86,5397
|
84,61
|
| 29/06/2026 |
1.074.383 |
0,22%
|
85,60
|
85,06
|
86,5787
|
85,99
|
| 26/06/2026 |
1.072.215 |
1,73%
|
84,91
|
83,40
|
86,67
|
85,95
|
| 25/06/2026 |
975.778 |
-0,08%
|
84,4845
|
84,44
|
86,93
|
84,63
|
| 24/06/2026 |
1.854.204 |
-3,91%
|
87,78
|
84,18
|
88,22
|
84,60
|
| 23/06/2026 |
1.003.551 |
0,65%
|
87,77
|
87,16
|
88,33
|
88,03
|
| 18/06/2026 |
1.267.237 |
-0,30%
|
85,85
|
85,38
|
87,69
|
87,56
|
| 17/06/2026 |
1.589.869 |
-1,69%
|
87,07
|
85,75
|
87,33
|
85,85
|
| 16/06/2026 |
1.410.550 |
-0,36%
|
88,08
|
86,70
|
88,835
|
87,40
|
| 15/06/2026 |
1.275.312 |
-1,37%
|
89,14
|
87,59
|
90,24
|
87,66
|
| 12/06/2026 |
1.343.584 |
1,44%
|
87,65
|
87,60
|
89,385
|
88,84
|
| 11/06/2026 |
1.873.728 |
1,59%
|
87,00
|
86,02
|
87,96
|
87,58
|
| 10/06/2026 |
1.706.369 |
0,81%
|
85,01
|
85,01
|
87,70
|
86,13
|
| 09/06/2026 |
1.621.716 |
1,32%
|
84,38
|
84,38
|
85,75
|
85,57
|
| 08/06/2026 |
855.751 |
-0,10%
|
84,64
|
84,02
|
84,875
|
84,38
|
| 05/06/2026 |
1.184.923 |
1,28%
|
83,73
|
83,51
|
84,99
|
84,49
|
| 04/06/2026 |
1.692.504 |
3,06%
|
80,96
|
80,96
|
83,81
|
83,46
|
| 03/06/2026 |
1.230.132 |
-2,10%
|
81,80
|
80,5101
|
82,355
|
80,96
|
| 02/06/2026 |
1.092.960 |
1,28%
|
81,85
|
81,55
|
83,725
|
82,82
|
| 01/06/2026 |
1.341.782 |
-1,03%
|
82,67
|
81,36
|
83,98
|
81,84
|
| 29/05/2026 |
1.068.333 |
1,06%
|
82,77
|
81,6601
|
83,65
|
82,69
|
| 28/05/2026 |
1.125.866 |
-1,49%
|
82,47
|
81,82
|
83,17
|
81,96
|
| 27/05/2026 |
947.620 |
-0,08%
|
83,23
|
83,01
|
84,22
|
83,20
|
| 26/05/2026 |
1.845.187 |
-0,94%
|
84,06
|
82,82
|
84,535
|
83,27
|
| 22/05/2026 |
1.420.585 |
-0,29%
|
84,74
|
83,48
|
85,27
|
84,06
|
| 21/05/2026 |
1.758.771 |
2,17%
|
82,51
|
82,19
|
84,38
|
84,30
|
| 20/05/2026 |
1.307.326 |
1,78%
|
81,04
|
80,62
|
82,86
|
82,51
|
| 19/05/2026 |
1.097.962 |
-0,33%
|
81,94
|
80,295
|
81,98
|
81,07
|
| 18/05/2026 |
1.840.736 |
2,04%
|
79,4784
|
79,475
|
81,49
|
81,41
|
| 15/05/2026 |
741.534 |
0,05%
|
78,56
|
78,25
|
79,78
|
79,78
|
| 14/05/2026 |
1.119.236 |
1,41%
|
78,08
|
78,08
|
79,75
|
79,18
|
| 13/05/2026 |
1.318.596 |
-0,71%
|
77,24
|
77,24
|
78,83
|
78,08
|
| 12/05/2026 |
1.222.967 |
1,63%
|
77,77
|
76,64
|
78,82
|
78,64
|
| 11/05/2026 |
1.403.529 |
-0,13%
|
78,12
|
77,225
|
78,85
|
77,3875
|
| 08/05/2026 |
1.190.485 |
-0,96%
|
78,98
|
77,66
|
79,41
|
78,08
|
| 07/05/2026 |
2.144.846 |
-1,72%
|
80,01
|
78,015
|
81,19
|
78,82
|
| 06/05/2026 |
1.160.456 |
0,36%
|
80,89
|
80,04
|
81,59
|
80,16
|
| 05/05/2026 |
1.248.351 |
1,20%
|
79,62
|
78,895
|
80,635
|
79,90
|
| 04/05/2026 |
945.525 |
-1,60%
|
80,21
|
78,72
|
80,245
|
78,95
|
| 01/05/2026 |
1.627.447 |
0,16%
|
80,1646
|
79,44
|
81,0807
|
80,23
|
| 30/04/2026 |
1.575.010 |
1,55%
|
79,6617
|
78,11
|
80,40
|
80,10
|
| 29/04/2026 |
1.147.800 |
0,87%
|
77,28
|
77,28
|
79,26
|
78,96
|
| 28/04/2026 |
1.203.602 |
0,79%
|
78,30
|
77,80
|
79,12
|
78,28
|
| 27/04/2026 |
184.870 |
-0,37%
|
77,70
|
77,26
|
78,29
|
77,67
|
| 24/04/2026 |
1.594.891 |
2,16%
|
75,94
|
75,7901
|
77,79
|
77,70
|
| 23/04/2026 |
1.106.140 |
-1,18%
|
77,20
|
75,42
|
77,20
|
76,06
|
| 22/04/2026 |
1.095.872 |
-0,66%
|
78,00
|
76,44
|
78,00
|
76,97
|
| 21/04/2026 |
935.182 |
-0,28%
|
77,70
|
77,351
|
78,35
|
77,48
|
| 20/04/2026 |
1.136.458 |
-0,49%
|
77,70
|
76,25
|
78,41
|
77,70
|
| 17/04/2026 |
2.479.155 |
1,28%
|
77,87
|
77,35
|
78,61
|
78,08
|
| 16/04/2026 |
1.248.085 |
-0,54%
|
78,25
|
76,90
|
78,25
|
77,09
|
| 15/04/2026 |
1.924.174 |
1,95%
|
76,20
|
76,14
|
77,90
|
77,52
|
| 14/04/2026 |
1.555.368 |
0,90%
|
74,91
|
74,91
|
76,58
|
76,04
|
| 13/04/2026 |
2.047.802 |
2,00%
|
73,88
|
73,10
|
75,56
|
75,36
|
| 10/04/2026 |
1.091.008 |
-1,03%
|
75,00
|
73,41
|
75,3397
|
73,88
|
| 09/04/2026 |
1.710.777 |
0,45%
|
74,5505
|
72,66
|
75,385
|
74,65
|
| 08/04/2026 |
2.093.030 |
4,41%
|
71,70
|
71,70
|
74,50
|
74,34
|
| 07/04/2026 |
1.646.270 |
0,23%
|
69,47
|
69,47
|
71,64
|
71,20
|
| 06/04/2026 |
1.067.969 |
0,45%
|
70,85
|
70,11
|
71,21
|
71,04
|
| 02/04/2026 |
1.035.553 |
-0,63%
|
70,0482
|
69,475
|
71,46
|
70,72
|
| 01/04/2026 |
1.512.704 |
0,64%
|
71,34
|
70,425
|
72,11
|
71,17
|
| 31/03/2026 |
1.679.153 |
3,53%
|
69,60
|
68,52
|
70,885
|
70,72
|
| 30/03/2026 |
1.366.931 |
0,86%
|
67,70
|
67,62
|
69,11
|
68,27
|
| 27/03/2026 |
1.651.652 |
-3,00%
|
70,50
|
67,33
|
70,50
|
67,70
|
| 26/03/2026 |
1.422.884 |
-0,91%
|
70,39
|
69,35
|
71,085
|
69,74
|
| 25/03/2026 |
1.101.889 |
0,72%
|
70,23
|
69,495
|
71,18
|
70,39
|
| 24/03/2026 |
1.072.042 |
1,03%
|
68,90
|
67,86
|
70,22
|
69,89
|
| 23/03/2026 |
1.170.189 |
0,92%
|
69,90
|
68,97
|
70,465
|
69,18
|
| 20/03/2026 |
1.391.850 |
-0,14%
|
68,53
|
67,83
|
68,80
|
68,56
|
| 19/03/2026 |
1.712.341 |
0,02%
|
68,46
|
67,67
|
69,06
|
68,61
|
| 18/03/2026 |
1.732.517 |
-1,04%
|
69,05
|
68,54
|
69,60
|
68,60
|
| 17/03/2026 |
1.518.838 |
0,20%
|
69,35
|
69,30
|
71,13
|
69,30
|
| 16/03/2026 |
1.511.392 |
1,75%
|
68,5243
|
68,51
|
69,635
|
69,16
|
| 13/03/2026 |
1.627.745 |
-1,19%
|
68,56
|
67,85
|
69,40
|
67,97
|
| 12/03/2026 |
2.148.208 |
-1,67%
|
69,19
|
68,135
|
69,6418
|
68,79
|
| 11/03/2026 |
1.603.689 |
-0,91%
|
70,28
|
69,255
|
70,885
|
69,96
|
| 10/03/2026 |
1.423.273 |
-0,24%
|
70,04
|
69,72
|
71,98
|
70,60
|
| 09/03/2026 |
2.702.787 |
-1,55%
|
71,00
|
68,86
|
71,03
|
70,77
|
| 06/03/2026 |
1.619.946 |
-1,52%
|
71,90
|
69,55
|
71,90
|
71,83
|
| 05/03/2026 |
1.580.184 |
-0,53%
|
70,02
|
70,02
|
73,05
|
72,94
|
| 04/03/2026 |
1.402.066 |
0,89%
|
73,01
|
72,00
|
73,81
|
73,32
|
| 03/03/2026 |
2.775.394 |
-0,78%
|
73,24
|
69,58
|
73,24
|
72,67
|
| 02/03/2026 |
1.835.562 |
1,62%
|
72,07
|
71,00
|
73,73
|
73,24
|
