MetLife Inc (MET)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 14/08/2026 |
749 406 |
0,20%
|
97,57
|
97,33
|
98,23
|
97,66
|
| 13/08/2026 |
777 126 |
0,84%
|
96,76
|
96,635
|
97,71
|
97,47
|
| 12/08/2026 |
820 098 |
-0,20%
|
93,89
|
93,89
|
97,12
|
96,66
|
| 11/08/2026 |
1 053 481 |
-0,24%
|
97,3421
|
96,55
|
97,3421
|
96,80
|
| 10/08/2026 |
995 190 |
-0,81%
|
96,99
|
96,865
|
98,11
|
97,03
|
| 07/08/2026 |
1 068 155 |
-2,29%
|
100,18
|
97,08
|
100,18
|
97,77
|
| 06/08/2026 |
1 708 379 |
3,97%
|
96,34
|
96,34
|
100,93
|
99,95
|
| 05/08/2026 |
1 383 223 |
0,27%
|
97,00
|
95,50
|
97,255
|
96,26
|
| 04/08/2026 |
2 060 867 |
0,60%
|
95,7175
|
93,91
|
96,44
|
96,13
|
| 03/08/2026 |
2 229 717 |
0,19%
|
97,50
|
95,7175
|
97,50
|
95,7175
|
| 31/07/2026 |
3 259 737 |
-0,97%
|
97,49
|
96,07
|
96,99
|
96,13
|
| 30/07/2026 |
3 144 960 |
0,17%
|
97,02
|
95,88
|
97,63
|
97,07
|
| 29/07/2026 |
2 628 602 |
-0,45%
|
97,50
|
96,15
|
97,80
|
97,02
|
| 28/07/2026 |
2 521 517 |
2,61%
|
95,90
|
95,56
|
97,69
|
97,49
|
| 27/07/2026 |
2 410 405 |
0,30%
|
95,4942
|
94,83
|
95,91
|
95,19
|
| 24/07/2026 |
2 223 761 |
2,31%
|
92,54
|
90,42
|
94,83
|
94,83
|
| 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
|
