BiG | O banco que entende os seus valores.

MetLife Inc (MET)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
03/10/2025	1.282.335	1,28%	81,48	81,13	82,585	82,37
02/10/2025	1.653.072	-0,73%	81,50	80,495	82,615	81,33
01/10/2025	1.611.655	-0,53%	81,97	78,86	83,075	81,93
30/09/2025	962.280	0,34%	82,07	81,00	82,47	82,37
29/09/2025	1.334.232	0,60%	81,78	81,18	82,13	82,07
26/09/2025	871.530	1,67%	80,28	80,28	81,87	81,62
25/09/2025	1.008.775	-0,45%	80,63	79,815	81,23	80,28
24/09/2025	1.029.088	0,42%	80,09	79,20	80,885	80,64
23/09/2025	1.417.719	-0,82%	80,01	79,93	81,6529	80,32
22/09/2025	1.874.186	2,38%	77,01	77,01	81,355	80,98
19/09/2025	1.206.088	0,16%	78,69	77,885	79,435	79,16
18/09/2025	1.036.783	0,63%	78,70	78,59	79,735	79,07
17/09/2025	1.496.702	-0,03%	79,10	78,31	79,7125	78,68
16/09/2025	2.447.625	-2,04%	80,40	78,58	80,99	78,73
15/09/2025	1.262.351	-0,46%	81,26	80,20	81,26	80,46
12/09/2025	967.551	0,60%	80,34	79,32	81,11	80,82
11/09/2025	1.020.472	1,40%	78,84	78,84	80,50	80,34
10/09/2025	843.998	-0,08%	79,03	78,96	79,95	79,23
09/09/2025	959.220	-0,35%	79,60	79,29	80,3299	79,29
08/09/2025	1.277.408	0,14%	79,51	77,86	80,89	79,60
05/09/2025	2.245.877	-2,74%	81,7301	78,29	82,31	79,51
04/09/2025	1.041.655	1,47%	80,58	80,58	81,86	81,75
03/09/2025	970.881	0,01%	79,98	79,91	80,85	80,57
02/09/2025	1.312.223	-0,98%	81,11	79,41	81,11	80,56
29/08/2025	840.715	0,69%	80,80	80,365	81,68	81,36
28/08/2025	736.226	-0,41%	81,15	80,53	81,28	80,80
27/08/2025	1.229.876	0,12%	80,8457	80,51	81,58	81,11
26/08/2025	714.068	0,23%	80,83	80,32	81,10	81,01
25/08/2025	1.101.513	-0,82%	81,37	80,65	81,66	80,83
22/08/2025	1.502.382	2,81%	79,65	79,4672	81,91	81,49
21/08/2025	773.625	0,27%	78,80	78,48	79,4788	79,24
20/08/2025	995.579	0,34%	78,72	78,57	79,40	79,03
19/08/2025	1.030.261	1,29%	77,74	77,59	79,07	78,72
18/08/2025	954.615	0,53%	76,70	75,3776	77,85	77,74
15/08/2025	957.473	-0,76%	78,18	77,175	78,18	77,33
14/08/2025	979.228	0,72%	76,79	76,275	77,975	77,92
13/08/2025	1.170.697	1,05%	76,95	76,715	77,74	77,36
12/08/2025	1.650.899	1,67%	75,68	75,62	76,89	76,56
11/08/2025	2.174.342	-1,27%	75,70	74,99	77,47	75,30
08/08/2025	2.063.552	3,32%	74,2534	73,85	76,64	76,27
07/08/2025	2.760.205	-2,80%	73,94	72,10	74,94	73,82
06/08/2025	1.986.337	1,42%	75,20	74,85	76,205	75,95
05/08/2025	1.828.525	0,85%	74,30	74,17	75,43	74,89
04/08/2025	1.623.774	1,14%	74,24	73,94	74,92	74,2625
01/08/2025	2.126.981	-2,55%	75,82	73,02	75,95	74,01
31/07/2025	2.234.968	1,55%	74,99	74,26	76,54	75,95
30/07/2025	1.789.581	-3,74%	77,40	74,27	77,83	74,79
29/07/2025	2.321.529	0,03%	78,46	77,31	78,97	77,68
28/07/2025	939.076	-1,15%	78,26	77,31	78,46	77,66
25/07/2025	953.154	0,99%	78,195	77,42	78,66	78,56
24/07/2025	985.468	-0,83%	78,17	77,55	78,53	77,79
23/07/2025	1.202.876	1,20%	76,435	76,19	78,49	78,44
22/07/2025	1.176.445	1,55%	77,35	76,21	77,60	77,51
21/07/2025	847.441	-1,06%	77,15	76,26	77,599	76,33
18/07/2025	878.195	-0,23%	76,26	76,22	77,9153	77,15
17/07/2025	1.157.455	0,97%	76,47	75,29	77,51	77,33
16/07/2025	1.335.009	0,50%	77,58	75,31	78,00	76,59
15/07/2025	1.243.892	-2,17%	77,415	76,175	78,07	76,21
14/07/2025	998.835	0,26%	77,04	77,04	78,07	77,90
11/07/2025	916.300	-0,86%	78,15	77,21	78,691	77,70
10/07/2025	1.164.668	0,17%	79,75	77,86	80,05	78,37
09/07/2025	1.102.676	-1,78%	79,48	78,14	80,44	78,24
08/07/2025	1.048.781	0,61%	80,48	78,97	80,75	79,66
07/07/2025	1.067.667	-1,82%	80,74	78,97	80,75	79,18
04/07/2025	698.289	0,62%	80,11	80,02	82,58	80,65
03/07/2025	696.248	-0,23%	81,225	79,16	82,58	80,61
02/07/2025	1.408.202	-1,15%	80,28	79,16	81,70	80,15
01/07/2025	991.200	0,83%	80,42	80,03	81,70	81,09
30/06/2025	923.896	0,06%	80,54	80,04	80,54	80,42
27/06/2025	947.663	0,55%	79,14	79,14	80,855	80,37
26/06/2025	1.453.694	1,07%	79,73	78,64	80,079	79,96
25/06/2025	1.150.308	-0,69%	79,96	78,63	80,54	79,11
24/06/2025	1.239.837	0,04%	78,97	77,745	80,54	79,66
23/06/2025	969.066	0,53%	79,21	77,75	79,71	79,63
20/06/2025	1.028.755	0,83%	78,636	78,635	79,645	79,21
19/06/2025	1.039.360	0,72%	78,03	77,91	79,26	78,55
18/06/2025	943.160	0,90%	78,50	77,40	79,21	78,53
17/06/2025	920.292	-0,70%	77,95	77,41	78,74	77,85
16/06/2025	1.488.942	1,36%	77,01	77,01	78,63	78,40
13/06/2025	1.416.400	-2,08%	78,18	77,07	78,995	77,35
12/06/2025	873.326	0,10%	79,51	77,73	79,7499	78,99
11/06/2025	897.286	-0,66%	79,455	78,585	79,7499	78,91
10/06/2025	882.159	-0,24%	80,12	78,93	80,15	79,43
09/06/2025	836.015	-0,39%	79,93	79,17	80,15	79,62
06/06/2025	665.643	1,74%	78,93	78,03	80,13	79,93
05/06/2025	782.975	-0,32%	79,475	78,03	80,075	78,56
04/06/2025	768.148	-0,64%	78,75	77,76	80,075	78,81
03/06/2025	1.020.350	0,81%	78,275	77,34	79,62	79,32
02/06/2025	845.536	0,13%	78,18	77,34	78,68	78,68
30/05/2025	700.644	-0,44%	78,62	77,91	79,036	78,58
29/05/2025	1.312.838	1,12%	79,59	77,81	79,375	78,86
28/05/2025	882.538	0,23%	78,15	77,61	79,59	77,99
27/05/2025	1.542.979	2,36%	78,70	77,61	79,09	79,03
23/05/2025	1.200.582	-0,58%	78,125	75,95	78,35	77,21
22/05/2025	1.064.005	-0,31%	79,845	77,04	80,22	77,66
21/05/2025	1.071.511	-3,03%	80,75	77,865	81,09	77,90
20/05/2025	1.000.392	-0,67%	80,47	80,01	81,10	80,33
19/05/2025	734.798	0,05%	79,35	79,35	81,10	80,87
16/05/2025	1.283.621	0,46%	79,27	79,11	81,0675	80,83
15/05/2025	1.047.016	0,64%	80,64	79,11	81,33	80,46