MetLife Inc (MET)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 20/12/2024 |
1.686.223 |
1,50%
|
79,52
|
79,65
|
82,32
|
81,36
|
| 19/12/2024 |
1.925.777 |
1,68%
|
81,08
|
79,03
|
80,615
|
80,11
|
| 18/12/2024 |
0 |
-3,03%
|
81,08
|
78,74
|
81,80
|
78,79
|
| 17/12/2024 |
1.148.027 |
-1,80%
|
82,56
|
80,90
|
82,248
|
81,25
|
| 16/12/2024 |
1.328.301 |
-0,30%
|
83,28
|
81,92
|
82,96
|
82,74
|
| 13/12/2024 |
2.068.143 |
-0,28%
|
83,15
|
82,405
|
83,41
|
82,99
|
| 12/12/2024 |
3.375.838 |
3,60%
|
81,995
|
82,11
|
84,66
|
83,22
|
| 11/12/2024 |
2.080.198 |
-1,73%
|
81,995
|
79,97
|
81,94
|
80,33
|
| 10/12/2024 |
1.635.039 |
-0,66%
|
85,44
|
80,51
|
82,479
|
81,74
|
| 09/12/2024 |
1.805.749 |
-3,46%
|
85,98
|
81,8805
|
85,58
|
82,28
|
| 06/12/2024 |
808.012 |
-0,77%
|
86,16
|
85,03
|
86,50
|
85,22
|
| 05/12/2024 |
1.336.721 |
0,59%
|
85,545
|
85,21
|
86,36
|
85,88
|
| 04/12/2024 |
884.999 |
-0,40%
|
85,51
|
84,64
|
85,83
|
85,38
|
| 03/12/2024 |
1.358.759 |
-1,35%
|
88,57
|
85,37
|
87,36
|
85,72
|
| 02/12/2024 |
1.300.546 |
-1,53%
|
89,23
|
86,75
|
89,23
|
86,88
|
| 29/11/2024 |
795.173 |
-0,01%
|
88,00
|
86,1573
|
89,03
|
88,23
|
| 27/11/2024 |
1.295.340 |
0,56%
|
86,97
|
80,70
|
89,03
|
88,25
|
| 26/11/2024 |
1.295.628 |
0,48%
|
88,27
|
86,36
|
88,27
|
87,76
|
| 25/11/2024 |
1.365.481 |
0,87%
|
87,19
|
86,33
|
87,64
|
87,34
|
| 22/11/2024 |
1.497.523 |
1,64%
|
83,095
|
83,00
|
86,79
|
86,59
|
| 21/11/2024 |
1.623.201 |
3,14%
|
83,21
|
82,21
|
85,42
|
85,19
|
| 20/11/2024 |
1.177.787 |
-0,04%
|
82,275
|
81,59
|
83,2109
|
82,60
|
| 19/11/2024 |
1.123.600 |
-0,89%
|
82,02
|
81,59
|
83,79
|
82,63
|
| 18/11/2024 |
810.147 |
0,05%
|
84,20
|
83,05
|
84,20
|
83,37
|
| 15/11/2024 |
1.156.437 |
0,88%
|
83,48
|
82,30
|
83,78
|
83,33
|
| 14/11/2024 |
1.378.847 |
0,71%
|
82,24
|
81,945
|
83,48
|
82,60
|
| 13/11/2024 |
1.109.025 |
-0,22%
|
80,82
|
80,82
|
82,8342
|
82,02
|
| 12/11/2024 |
1.200.340 |
0,53%
|
82,47
|
81,67
|
83,14
|
82,20
|
| 11/11/2024 |
1.931.131 |
0,93%
|
82,00
|
81,67
|
83,14
|
81,77
|
| 08/11/2024 |
1.843.832 |
0,00%
|
82,74
|
80,2801
|
83,28
|
81,02
|
| 07/11/2024 |
1.956.217 |
-2,68%
|
83,05
|
80,97
|
83,91
|
81,02
|
| 06/11/2024 |
4.612.190 |
6,53%
|
78,10
|
77,44
|
83,91
|
83,25
|
| 05/11/2024 |
1.558.471 |
%
|
78,675
|
77,44
|
78,88
|
73,33
|
| 04/11/2024 |
1.015.572 |
%
|
78,675
|
78,045
|
78,87
|
78,56
|
| 01/11/2024 |
1.336.147 |
%
|
78,43
|
78,235
|
79,725
|
78,43
|
| 31/10/2024 |
3.411.468 |
%
|
82,90
|
76,80
|
79,17
|
78,42
|
| 30/10/2024 |
1.196.682 |
%
|
82,90
|
82,8313
|
83,95
|
83,18
|
| 29/10/2024 |
1.372.774 |
%
|
82,93
|
82,655
|
83,64
|
82,83
|
| 28/10/2024 |
1.169.270 |
%
|
84,73
|
82,97
|
83,54
|
83,09
|
| 25/10/2024 |
1.374.098 |
%
|
84,73
|
82,05
|
84,54
|
82,39
|
| 24/10/2024 |
704.387 |
%
|
84,10
|
83,825
|
84,49
|
84,36
|
| 23/10/2024 |
701.950 |
%
|
85,195
|
83,70
|
84,61
|
84,13
|
| 22/10/2024 |
801.725 |
%
|
85,195
|
83,98
|
85,05
|
84,75
|
| 21/10/2024 |
969.826 |
%
|
85,84
|
84,65
|
85,53
|
84,84
|
| 18/10/2024 |
816.632 |
%
|
85,84
|
84,93
|
85,83
|
85,32
|
| 17/10/2024 |
620.980 |
%
|
85,845
|
85,30
|
86,03
|
85,69
|
| 16/10/2024 |
1.175.307 |
%
|
85,88
|
84,90
|
86,33
|
85,18
|
| 15/10/2024 |
1.035.011 |
%
|
85,42
|
85,53
|
86,945
|
85,66
|
| 14/10/2024 |
554.851 |
%
|
85,42
|
85,19
|
85,965
|
85,88
|
| 11/10/2024 |
1.157.305 |
%
|
83,295
|
84,595
|
85,97
|
85,51
|
| 10/10/2024 |
1.440.867 |
%
|
83,295
|
83,85
|
84,94
|
84,03
|
| 09/10/2024 |
1.972.826 |
%
|
83,295
|
83,15
|
85,07
|
84,54
|
| 08/10/2024 |
1.034.617 |
%
|
83,55
|
82,74
|
83,71
|
83,28
|
| 07/10/2024 |
1.102.537 |
%
|
83,91
|
82,7548
|
83,985
|
83,00
|
| 04/10/2024 |
2.547.660 |
%
|
82,72
|
82,69
|
84,26
|
84,04
|
| 03/10/2024 |
843.768 |
%
|
82,15
|
80,46
|
81,645
|
81,26
|
| 02/10/2024 |
716.814 |
%
|
82,15
|
81,675
|
82,89
|
81,79
|
| 01/10/2024 |
1.100.965 |
%
|
82,405
|
80,70
|
82,345
|
81,78
|
| 30/09/2024 |
749.162 |
%
|
82,00
|
81,66
|
82,72
|
82,48
|
| 27/09/2024 |
1.376.993 |
%
|
82,00
|
81,79
|
82,99
|
82,48
|
| 26/09/2024 |
816.060 |
%
|
81,14
|
81,145
|
81,97
|
81,54
|
