Saltar para o conteúdo principal Login

MetLife Inc (MET)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
14/05/2025 925.963 -1,49% 80,635 79,75 81,86 79,95
13/05/2025 1.050.411 0,65% 81,07 80,10 81,86 81,16
12/05/2025 1.470.618 3,58% 80,20 80,10 81,0399 80,64
09/05/2025 1.035.471 0,34% 77,375 77,0875 78,925 77,85
08/05/2025 1.807.775 1,11% 77,05 75,92 78,91 77,59
07/05/2025 1.523.849 0,42% 76,28 75,09 77,64 76,74
06/05/2025 1.178.306 -0,55% 76,31 75,09 82,67 76,42
05/05/2025 1.576.052 -0,51% 77,39 76,8425 82,67 76,8425
02/05/2025 1.546.656 2,69% 75,56 74,765 78,15 77,81
01/05/2025 1.633.351 0,53% 74,79 73,24 77,25 75,77
30/04/2025 1.373.405 -1,47% 75,685 73,24 76,61 75,37
29/04/2025 1.017.827 0,63% 75,635 75,295 76,67 76,42
28/04/2025 1.287.053 1,00% 75,19 75,19 76,595 75,94
25/04/2025 1.629.547 -0,88% 74,065 73,77 76,20 75,19
24/04/2025 940.942 2,18% 74,505 73,77 76,94 75,86
23/04/2025 1.124.870 1,57% 72,18 71,205 76,94 74,24
22/04/2025 1.860.071 3,82% 72,025 69,62 73,277 73,09
21/04/2025 1.664.358 -2,96% 68,91 68,91 72,275 70,40
17/04/2025 1.027.113 1,19% 72,37 71,16 73,44 72,55
16/04/2025 1.394.976 -1,39% 73,19 69,51 73,95 71,70
15/04/2025 948.354 -0,33% 73,19 72,56 73,95 72,71
14/04/2025 1.451.597 2,17% 70,74 72,225 73,86 72,95
11/04/2025 1.894.769 0,41% 70,72 68,97 71,6376 71,40
10/04/2025 2.347.373 -5,49% 67,86 69,3001 73,70 71,11
09/04/2025 3.964.233 9,91% 72,175 66,83 75,95 75,24
08/04/2025 2.615.976 -1,54% 72,175 67,32 73,31 68,42
07/04/2025 4.727.776 0,39% 67,08 65,21 71,325 69,34
04/04/2025 3.618.064 -9,01% 78,87 67,895 73,4141 69,07
03/04/2025 2.622.787 -8,00% 78,87 75,765 79,25 75,91
02/04/2025 1.392.745 1,64% 79,99 79,99 82,715 82,49
01/04/2025 1.471.455 1,08% 80,20 79,45 81,505 81,16
31/03/2025 2.489.184 1,34% 82,52 78,02 80,67 80,29
28/03/2025 3.058.812 -4,60% 82,78 78,46 82,94 79,23
27/03/2025 1.232.477 -1,06% 83,70 82,935 84,08 83,05
26/03/2025 1.262.680 0,23% 84,34 83,54 84,965 83,93
25/03/2025 1.458.550 -0,52% 84,34 83,30 84,99 83,74
24/03/2025 1.137.387 2,21% 82,07 83,35 84,48 84,18
21/03/2025 1.596.033 -0,44% 82,305 81,39 82,815 82,36
20/03/2025 970.886 -0,36% 82,455 82,25 83,69 82,72
19/03/2025 1.007.800 1,69% 81,96 81,5745 83,495 83,02
18/03/2025 1.257.697 -0,72% 82,495 81,53 82,925 81,64
17/03/2025 1.076.551 2,18% 80,23 79,94 82,5567 82,16
14/03/2025 1.058.513 3,49% 79,24 78,00 80,63 80,41
13/03/2025 2.083.879 -1,87% 79,24 77,65 79,895 77,70
12/03/2025 1.530.096 0,93% 79,19 78,20 79,80 79,18
11/03/2025 1.699.289 -0,92% 78,83 78,00 79,55 78,45
10/03/2025 1.700.502 -3,78% 80,30 78,12 80,49 79,18
07/03/2025 1.364.052 0,04% 81,82 80,72 82,61 82,25
06/03/2025 1.353.245 -1,01% 81,60 81,13 83,04 82,22
05/03/2025 1.033.578 1,84% 81,60 81,47 83,48 83,06
04/03/2025 1.994.805 -4,83% 84,35 81,155 84,6916 81,56
03/03/2025 1.365.115 -0,68% 84,79 84,875 87,38 85,70
28/02/2025 1.314.186 2,53% 83,04 84,375 86,20 86,18
27/02/2025 1.456.023 1,83% 83,04 83,00 85,02 84,05
26/02/2025 925.756 0,41% 82,475 82,27 83,48 82,54
25/02/2025 1.570.516 1,22% 82,11 81,32 82,58 82,20
24/02/2025 1.180.141 0,25% 82,76 81,16 82,04 81,21
21/02/2025 1.097.239 -2,09% 82,935 80,64 83,05 81,01
20/02/2025 1.333.999 -0,40% 82,76 81,82 83,0675 82,74
19/02/2025 1.013.671 0,78% 82,14 82,055 83,32 83,07
18/02/2025 1.865.403 0,89% 82,55 81,28 82,43 82,43
17/02/2025 1.192.509 0,00% 82,55 81,60 83,50 81,70
14/02/2025 2.131.511 -0,78% 82,94 81,60 83,52 81,68
13/02/2025 1.228.122 -0,47% 82,94 81,39 82,928 82,34
12/02/2025 1.116.322 -0,53% 82,95 81,765 83,10 82,73
11/02/2025 984.266 0,11% 82,765 82,46 83,595 83,17
10/02/2025 1.896.171 -1,00% 83,84 82,43 84,10 83,08
07/02/2025 2.098.181 0,30% 83,79 82,895 84,71 83,92
06/02/2025 4.476.504 -1,57% 81,61 81,235 84,57 83,67
05/02/2025 2.641.747 0,44% 84,59 83,82 85,02 85,00
04/02/2025 1.416.520 -0,37% 84,955 84,58 85,93 84,63
03/02/2025 1.449.933 -1,18% 86,60 83,45 85,755 84,945
31/01/2025 1.240.996 -0,56% 86,805 86,23 87,505 86,51
30/01/2025 1.019.706 0,42% 85,69 86,58 87,56 87,00
29/01/2025 1.839.695 1,12% 86,72 85,4262 87,635 86,64
28/01/2025 1.674.045 -1,47% 86,72 85,65 87,935 85,68
27/01/2025 1.701.313 1,08% 86,70 85,87 87,03 86,96
24/01/2025 1.628.885 -0,84% 86,61 85,86 87,64 86,03
23/01/2025 1.505.409 1,17% 85,89 85,735 87,2043 86,76
22/01/2025 1.393.089 -1,29% 86,715 85,62 86,715 85,76
21/01/2025 1.300.501 0,12% 86,28 86,78 88,08 86,88
20/01/2025 1.468.846 0,00% 86,28 85,94 87,38 86,78
17/01/2025 2.566.641 1,04% 84,75 85,87 87,39 86,81
16/01/2025 1.747.460 1,28% 85,14 84,502 85,97 85,89
15/01/2025 1.869.750 1,31% 82,10 84,82 85,67 84,93
14/01/2025 1.636.785 2,34% 82,10 81,895 83,93 83,83
13/01/2025 1.445.917 2,07% 82,28 79,74 82,05 81,91
10/01/2025 1.645.254 -3,10% 82,32 80,06 82,32 80,25
09/01/2025 1.896.754 1,25% 82,03 80,855 83,01 82,82
08/01/2025 1.818.916 0,83% 82,03 80,91 83,17 83,17
07/01/2025 1.423.979 0,18% 82,53 81,78 83,19 82,14
06/01/2025 1.406.572 -0,27% 82,53 81,885 84,01 81,99
03/01/2025 1.124.077 0,53% 82,165 81,46 82,68 82,21
02/01/2025 933.493 -0,12% 82,135 81,40 82,82 81,78
31/12/2024 0 0,45% 81,76 81,62 82,26 81,88
30/12/2024 762.320 -0,90% 81,97 80,88 82,61 82,61
27/12/2024 531.595 -0,60% 81,715 81,98 83,1319 82,25
26/12/2024 567.626 0,61% 81,715 81,6463 82,86 82,75
24/12/2024 0 0,66% 81,69 81,45 82,41 82,25
23/12/2024 884.579 0,43% 81,16 80,96 81,78 81,71

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco