MetLife Inc (MET)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 13/05/2024 |
0 |
0,26%
|
72,84
|
72,44
|
72,91
|
72,73
|
| 10/05/2024 |
696.502 |
0,26%
|
72,84
|
72,44
|
72,91
|
72,73
|
| 09/05/2024 |
1.151.857 |
1,23%
|
71,65
|
71,55
|
72,855
|
72,54
|
| 08/05/2024 |
924.762 |
0,56%
|
71,40
|
71,13
|
71,97
|
71,66
|
| 07/05/2024 |
1.041.862 |
0,10%
|
71,58
|
71,23
|
71,865
|
71,26
|
| 06/05/2024 |
1.336.512 |
1,74%
|
70,505
|
70,16
|
71,21
|
71,19
|
| 03/05/2024 |
1.191.585 |
0,40%
|
70,505
|
69,195
|
70,76
|
70,52
|
| 02/05/2024 |
2.794.327 |
-2,28%
|
71,11
|
68,06
|
72,535
|
70,24
|
| 01/05/2024 |
1.188.467 |
1,13%
|
71,11
|
71,05
|
72,71
|
71,88
|
| 30/04/2024 |
917.631 |
-0,87%
|
70,575
|
71,07
|
71,79
|
71,08
|
| 29/04/2024 |
1.945.100 |
1,82%
|
70,575
|
70,54
|
71,745
|
71,70
|
| 26/04/2024 |
2.457.654 |
-2,06%
|
71,47
|
70,13
|
71,52
|
70,42
|
| 25/04/2024 |
1.071.706 |
-1,13%
|
71,98
|
70,99
|
72,76
|
71,90
|
| 24/04/2024 |
667.886 |
0,69%
|
71,98
|
71,66
|
72,76
|
72,72
|
| 23/04/2024 |
770.056 |
0,36%
|
71,54
|
72,025
|
72,59
|
72,22
|
| 22/04/2024 |
938.777 |
1,20%
|
71,54
|
70,975
|
72,4325
|
71,96
|
| 19/04/2024 |
910.955 |
1,66%
|
70,15
|
70,055
|
71,31
|
71,11
|
| 18/04/2024 |
939.705 |
1,49%
|
69,165
|
69,415
|
70,15
|
69,95
|
| 17/04/2024 |
848.814 |
-0,02%
|
69,165
|
68,58
|
69,68
|
68,92
|
| 16/04/2024 |
1.523.244 |
-0,73%
|
69,51
|
68,7059
|
69,64
|
68,93
|
| 15/04/2024 |
1.125.609 |
-1,00%
|
70,57
|
69,25
|
71,67
|
69,44
|
| 12/04/2024 |
1.022.363 |
-1,18%
|
70,57
|
69,75
|
71,315
|
70,14
|
| 11/04/2024 |
1.655.869 |
-1,29%
|
73,34
|
70,25
|
71,58
|
70,98
|
| 10/04/2024 |
988.761 |
-1,33%
|
73,34
|
71,315
|
72,33
|
71,91
|
| 09/04/2024 |
881.311 |
-1,22%
|
73,34
|
72,245
|
74,17
|
72,88
|
| 08/04/2024 |
734.317 |
0,25%
|
73,34
|
73,36
|
74,005
|
73,78
|
| 05/04/2024 |
680.278 |
0,64%
|
73,34
|
72,84
|
73,815
|
73,60
|
| 04/04/2024 |
1.010.417 |
-0,60%
|
74,21
|
72,80
|
74,675
|
73,13
|
| 03/04/2024 |
623.628 |
0,46%
|
73,19
|
73,10
|
74,02
|
73,57
|
| 02/04/2024 |
811.678 |
-0,62%
|
74,01
|
73,18
|
74,01
|
73,23
|
| 01/04/2024 |
773.576 |
-0,57%
|
74,01
|
73,28
|
74,165
|
73,69
|
| 28/03/2024 |
709.275 |
0,26%
|
74,17
|
73,885
|
74,395
|
74,11
|
| 27/03/2024 |
952.666 |
1,18%
|
72,80
|
73,28
|
73,97
|
73,92
|
| 26/03/2024 |
1.026.920 |
-0,06%
|
72,80
|
72,7806
|
73,375
|
73,06
|
| 25/03/2024 |
928.736 |
0,65%
|
72,82
|
72,51
|
73,46
|
73,10
|
| 22/03/2024 |
980.375 |
-0,87%
|
73,44
|
72,605
|
73,90
|
72,63
|
| 21/03/2024 |
1.054.177 |
-0,12%
|
73,495
|
73,1938
|
73,98
|
73,27
|
| 20/03/2024 |
908.184 |
1,33%
|
72,07
|
71,73
|
73,56
|
73,36
|
| 19/03/2024 |
990.285 |
-0,21%
|
71,76
|
72,19
|
73,00
|
72,40
|
| 18/03/2024 |
976.144 |
0,22%
|
71,76
|
72,155
|
72,67
|
72,55
|
| 15/03/2024 |
1.272.423 |
0,68%
|
71,76
|
71,53
|
72,565
|
72,39
|
| 14/03/2024 |
1.298.771 |
-1,06%
|
72,38
|
71,375
|
72,66
|
71,90
|
| 13/03/2024 |
914.464 |
1,37%
|
71,86
|
71,66
|
72,895
|
72,67
|
| 12/03/2024 |
753.327 |
-0,03%
|
71,86
|
71,38
|
72,09
|
71,69
|
| 11/03/2024 |
749.903 |
1,11%
|
70,65
|
70,39
|
71,73
|
71,71
|
| 08/03/2024 |
822.803 |
-0,63%
|
72,39
|
70,85
|
72,49
|
70,92
|
| 07/03/2024 |
840.606 |
0,47%
|
71,46
|
70,37
|
72,11
|
71,37
|
| 06/03/2024 |
971.192 |
0,81%
|
71,065
|
70,31
|
71,42
|
71,04
|
| 05/03/2024 |
1.221.757 |
0,80%
|
69,27
|
69,485
|
71,165
|
70,47
|
| 04/03/2024 |
1.278.244 |
0,26%
|
69,27
|
69,27
|
70,055
|
69,91
|
| 01/03/2024 |
1.141.239 |
-0,01%
|
69,82
|
69,235
|
70,09
|
69,73
|
| 29/02/2024 |
2.052.189 |
0,58%
|
69,81
|
69,38
|
70,1175
|
69,74
|
| 28/02/2024 |
703.732 |
0,26%
|
69,04
|
68,915
|
69,79
|
69,34
|
| 27/02/2024 |
807.871 |
0,86%
|
68,46
|
68,17
|
69,29
|
69,16
|
| 26/02/2024 |
885.708 |
-1,10%
|
69,00
|
68,32
|
69,4969
|
68,57
|
| 23/02/2024 |
1.576.225 |
0,68%
|
69,00
|
68,84
|
69,875
|
69,33
|
| 22/02/2024 |
1.093.777 |
-0,12%
|
69,00
|
68,74
|
69,52
|
68,86
|
| 21/02/2024 |
1.533.722 |
0,47%
|
69,00
|
68,26
|
69,02
|
68,94
|
| 20/02/2024 |
963.919 |
-0,22%
|
68,30
|
68,165
|
69,335
|
68,62
|
| 19/02/2024 |
1.326.385 |
0,00%
|
69,21
|
68,74
|
69,87
|
68,77
|
| 16/02/2024 |
1.326.385 |
0,61%
|
69,21
|
68,74
|
69,87
|
68,77
|
| 15/02/2024 |
1.071.598 |
1,74%
|
68,84
|
68,76
|
69,95
|
69,54
|
| 14/02/2024 |
1.314.129 |
0,75%
|
67,84
|
68,08
|
68,90
|
68,35
|
| 13/02/2024 |
1.581.725 |
-1,04%
|
67,84
|
67,035
|
68,70
|
67,84
|
| 12/02/2024 |
2.052.243 |
1,56%
|
67,84
|
67,59
|
69,23
|
68,55
|
| 09/02/2024 |
1.634.401 |
1,12%
|
66,51
|
66,41
|
67,67
|
67,50
|
| 08/02/2024 |
1.063.715 |
-0,37%
|
66,28
|
66,18
|
66,94
|
66,75
|
| 07/02/2024 |
1.865.668 |
1,58%
|
66,28
|
66,02
|
67,43
|
67,00
|
| 06/02/2024 |
1.667.828 |
0,23%
|
65,82
|
65,655
|
66,415
|
65,96
|
| 05/02/2024 |
1.920.182 |
0,58%
|
64,82
|
64,61
|
66,185
|
65,81
|
| 02/02/2024 |
2.037.716 |
0,92%
|
65,69
|
64,76
|
66,34
|
65,95
|
| 01/02/2024 |
3.711.032 |
-5,73%
|
65,79
|
64,86
|
67,2773
|
65,35
|
| 31/01/2024 |
2.413.817 |
-0,89%
|
70,20
|
69,26
|
70,99
|
70,18
|
| 30/01/2024 |
1.588.592 |
0,64%
|
70,20
|
70,085
|
70,901
|
70,81
|
| 29/01/2024 |
1.838.782 |
-0,73%
|
70,72
|
69,90
|
70,82
|
70,36
|
| 26/01/2024 |
1.214.902 |
0,70%
|
70,73
|
70,52
|
70,88
|
70,88
|
| 25/01/2024 |
1.283.032 |
1,02%
|
70,04
|
69,64
|
70,405
|
70,39
|
| 24/01/2024 |
1.855.434 |
0,32%
|
70,04
|
69,605
|
70,18
|
69,68
|
| 23/01/2024 |
959.072 |
-0,06%
|
69,07
|
69,19
|
70,08
|
69,46
|
| 22/01/2024 |
1.297.830 |
0,89%
|
69,07
|
69,075
|
70,05
|
69,50
|
| 19/01/2024 |
1.346.972 |
1,73%
|
67,70
|
67,75
|
69,04
|
68,89
|
| 18/01/2024 |
1.026.763 |
0,46%
|
67,70
|
67,24
|
67,875
|
67,72
|
| 17/01/2024 |
1.240.517 |
-1,19%
|
67,70
|
67,275
|
68,557
|
67,41
|
| 16/01/2024 |
1.384.234 |
-0,89%
|
68,29
|
67,48
|
68,35
|
68,22
|
| 15/01/2024 |
1.385.928 |
-0,68%
|
69,09
|
68,78
|
69,99
|
68,83
|
| 12/01/2024 |
1.385.928 |
-0,68%
|
69,09
|
68,78
|
69,99
|
68,83
|
| 11/01/2024 |
1.113.972 |
0,00%
|
69,09
|
68,73
|
69,5199
|
69,30
|
| 10/01/2024 |
1.108.315 |
0,12%
|
69,45
|
68,895
|
69,69
|
69,30
|
| 09/01/2024 |
2.080.407 |
-0,43%
|
68,98
|
68,29
|
69,24
|
69,22
|
| 08/01/2024 |
1.617.167 |
0,87%
|
68,93
|
68,83
|
69,745
|
69,52
|
| 05/01/2024 |
1.479.925 |
2,12%
|
67,31
|
67,35
|
68,935
|
68,92
|
| 04/01/2024 |
1.020.584 |
0,55%
|
66,35
|
66,55
|
68,35
|
67,49
|
| 03/01/2024 |
1.094.515 |
-0,34%
|
66,35
|
66,55
|
67,60
|
67,12
|
| 02/01/2024 |
1.215.053 |
1,85%
|
66,35
|
66,1606
|
67,675
|
67,35
|
| 29/12/2023 |
549.580 |
-0,24%
|
66,35
|
65,88
|
66,4839
|
66,13
|
| 28/12/2023 |
562.164 |
0,41%
|
65,75
|
65,82
|
66,41
|
66,29
|
| 27/12/2023 |
607.958 |
-0,33%
|
65,94
|
65,62
|
66,23
|
66,02
|
| 26/12/2023 |
546.662 |
0,58%
|
65,77
|
65,6683
|
66,285
|
66,24
|
| 22/12/2023 |
875.763 |
0,41%
|
65,61
|
65,59
|
66,36
|
65,86
|
| 21/12/2023 |
944.349 |
0,57%
|
65,97
|
65,12
|
65,68
|
65,59
|
Por favor leia o