MetLife Inc (MET)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	860.552	0,00%	75,81	75,81	76,88	76,18
17/07/2024	860.552	0,69%	75,81	75,81	76,88	76,18
16/07/2024	915.624	1,65%	74,55	74,35	75,69	75,66
15/07/2024	695.375	1,42%	73,54	73,41	74,92	74,43
12/07/2024	1.179.210	1,31%	72,73	72,47	73,78	73,39
11/07/2024	1.132.999	1,15%	71,90	71,63	72,47	72,44
10/07/2024	1.427.008	2,43%	70,22	70,15	71,65	71,62
09/07/2024	1.270.522	0,74%	69,43	69,26	70,57	69,92
08/07/2024	889.082	-0,13%	69,66	69,38	70,22	69,41
05/07/2024	847.623	-0,94%	70,03	69,36	70,17	69,50
04/07/2024	790.321	0,00%	70,29	70,04	70,98	70,16
03/07/2024	790.321	0,17%	70,29	70,04	70,98	70,16
02/07/2024	1.238.419	0,23%	69,49	69,49	70,25	70,04
01/07/2024	1.013.772	-0,44%	70,74	69,41	71,01	69,88
28/06/2024	3.223.965	-0,95%	70,86	69,96	71,12	70,19
27/06/2024	722.807	-0,45%	71,00	70,45	71,31	70,86
26/06/2024	812.739	-0,32%	71,05	69,95	71,32	71,18
25/06/2024	1.027.464	-0,98%	71,96	71,23	72,10	71,41
24/06/2024	940.054	1,19%	71,71	71,20	72,49	72,12
21/06/2024	4.870.105	0,59%	70,86	70,57	71,39	71,27
20/06/2024	1.013.340	1,42%	69,79	69,62	70,98	70,85
19/06/2024	1.166.065	0,00%	69,27	69,05	70,08	69,86
18/06/2024	1.166.065	1,91%	69,27	69,05	70,08	69,86
17/06/2024	900.315	1,21%	68,765	68,17	69,41	69,38
14/06/2024	859.417	-0,16%	68,12	67,64	68,595	68,55
13/06/2024	1.004.951	-0,52%	68,81	67,89	68,84	68,66
12/06/2024	1.295.150	-0,06%	69,615	68,55	69,75	69,02
11/06/2024	1.124.442	-1,72%	69,91	68,68	69,9129	69,06
10/06/2024	958.940	0,31%	69,78	69,22	70,38	70,27
07/06/2024	729.191	0,01%	69,99	69,88	70,71	70,05
06/06/2024	605.041	-0,41%	70,38	69,81	70,66	70,04
05/06/2024	902.525	0,06%	70,38	69,44	70,50	70,355
04/06/2024	950.110	-1,55%	70,38	69,63	71,435	70,31
03/06/2024	830.258	-1,31%	72,52	70,74	72,495	71,42
31/05/2024	1.350.276	1,77%	71,27	71,05	72,97	72,37
30/05/2024	633.360	0,95%	70,32	70,08	71,23	71,11
29/05/2024	655.576	-0,76%	70,32	69,945	70,80	70,44
28/05/2024	1.201.467	-2,15%	72,46	70,37	72,54	70,98
27/05/2024	1.074.367	0,00%	72,02	71,97	72,705	72,54
24/05/2024	1.074.367	-0,45%	72,02	71,97	72,705	72,54
23/05/2024	1.249.465	-1,67%	72,53	71,395	72,645	71,65
22/05/2024	1.437.477	0,39%	72,43	72,35	73,71	72,87
21/05/2024	721.046	-0,41%	72,945	72,52	73,39	72,59
20/05/2024	1.126.582	-1,79%	73,77	72,79	74,385	72,89
17/05/2024	804.351	1,02%	73,77	73,5847	74,26	74,22
16/05/2024	1.159.406	0,47%	73,54	73,375	74,01	73,47
15/05/2024	862.380	-0,23%	73,49	72,915	73,785	73,145
14/05/2024	865.625	1,24%	72,67	72,50	73,355	73,31
13/05/2024	710.220	-0,44%	72,84	72,35	73,21	72,41
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