MetLife Inc (MET)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 05/11/2026 |
1.784.766 |
-3,05%
|
104,75
|
99,185
|
106,719
|
99,75
|
| 04/11/2026 |
2.204.795 |
1,57%
|
102,98
|
100,29
|
104,92
|
102,89
|
| 03/11/2026 |
898.900 |
0,32%
|
100,24
|
99,17
|
101,29
|
100,67
|
| 02/11/2026 |
1.102.210 |
0,92%
|
100,80
|
100,16
|
101,29
|
100,3475
|
| 30/10/2026 |
1.324.518 |
-0,82%
|
101,34
|
99,695
|
101,74
|
100,02
|
| 29/10/2026 |
949.700 |
1,19%
|
101,05
|
100,48
|
101,80
|
100,83
|
| 28/10/2026 |
767.023 |
-0,34%
|
99,88
|
99,145
|
100,73
|
99,64
|
| 27/10/2026 |
702.935 |
-0,05%
|
100,22
|
99,42
|
100,489
|
99,98
|
| 26/10/2026 |
1.276.362 |
1,25%
|
99,0519
|
99,0519
|
100,815
|
100,04
|
| 23/10/2026 |
2.416.744 |
-4,56%
|
102,50
|
96,44
|
103,18
|
98,82
|
| 22/10/2026 |
992.133 |
1,36%
|
101,99
|
101,00
|
103,65
|
103,57
|
| 21/10/2026 |
964.524 |
1,12%
|
100,814
|
100,814
|
102,57
|
102,18
|
| 20/10/2026 |
686.046 |
1,59%
|
99,2128
|
99,2128
|
101,39
|
101,18
|
| 19/10/2026 |
746.428 |
-1,17%
|
100,49
|
99,53
|
101,0899
|
99,58
|
| 16/10/2026 |
1.169.352 |
0,45%
|
100,27
|
100,27
|
102,425
|
100,76
|
| 15/10/2026 |
1.022.937 |
0,53%
|
101,30
|
98,3179
|
101,30
|
100,27
|
| 14/10/2026 |
1.400.380 |
-0,85%
|
99,70
|
98,38
|
99,95
|
99,72
|
| 13/10/2026 |
1.088.158 |
0,47%
|
100,17
|
99,945
|
101,43
|
100,65
|
| 12/10/2026 |
1.010.498 |
1,87%
|
98,78
|
98,78
|
100,17
|
100,17
|
| 09/10/2026 |
1.053.467 |
-0,14%
|
98,295
|
96,73
|
99,00
|
98,33
|
| 08/10/2026 |
1.241.504 |
2,81%
|
95,78
|
95,705
|
98,75
|
98,47
|
| 07/10/2026 |
1.244.292 |
-1,42%
|
97,20
|
95,43
|
97,20
|
95,78
|
| 06/10/2026 |
2.103.475 |
0,28%
|
96,88
|
96,85
|
99,06
|
97,16
|
| 05/10/2026 |
2.440.056 |
2,60%
|
94,2012
|
94,2012
|
97,39
|
96,88
|
| 02/10/2026 |
1.131.216 |
0,09%
|
95,00
|
94,07
|
95,00
|
94,43
|
| 01/10/2026 |
1.221.410 |
0,20%
|
95,4855
|
92,21
|
95,4855
|
94,35
|
| 30/09/2026 |
1.216.204 |
-1,09%
|
95,065
|
94,14
|
95,54
|
94,16
|
| 29/09/2026 |
1.282.961 |
-0,65%
|
95,82
|
94,42
|
96,33
|
95,20
|
| 28/09/2026 |
1.315.616 |
-1,92%
|
97,25
|
95,39
|
97,915
|
95,82
|
| 25/09/2026 |
1.287.420 |
0,54%
|
97,25
|
96,67
|
98,47
|
97,70
|
| 24/09/2026 |
1.289.652 |
0,06%
|
97,20
|
97,06
|
98,18
|
97,25
|
| 23/09/2026 |
1.411.142 |
1,33%
|
95,2871
|
95,01
|
97,67
|
97,20
|
| 22/09/2026 |
1.016.721 |
-0,75%
|
98,00
|
95,0259
|
98,20
|
95,92
|
| 21/09/2026 |
638.827 |
-0,43%
|
97,50
|
96,54
|
97,8413
|
96,64
|
| 18/09/2026 |
984.876 |
-0,29%
|
97,29
|
96,2361
|
97,35
|
97,04
|
| 17/09/2026 |
982.111 |
0,10%
|
97,23
|
96,80
|
98,32
|
97,35
|
| 16/09/2026 |
1.363.256 |
-1,04%
|
98,00
|
95,39
|
99,17
|
97,23
|
| 15/09/2026 |
921.179 |
0,48%
|
96,20
|
96,20
|
98,54
|
98,22
|
| 14/09/2026 |
929.096 |
0,63%
|
96,14
|
96,14
|
98,444
|
97,75
|
| 11/09/2026 |
903.339 |
0,37%
|
96,35
|
96,225
|
98,25
|
97,14
|
| 10/09/2026 |
968.769 |
1,14%
|
95,69
|
95,45
|
97,98
|
96,78
|
| 09/09/2026 |
1.192.178 |
0,20%
|
95,45
|
94,88
|
96,30
|
95,69
|
| 08/09/2026 |
889.240 |
-2,24%
|
97,62
|
95,405
|
97,62
|
95,50
|
| 04/09/2026 |
1.049.831 |
-1,69%
|
98,89
|
97,485
|
99,17
|
97,62
|
| 03/09/2026 |
1.459.416 |
2,89%
|
96,42
|
96,42
|
99,23
|
99,23
|
| 02/09/2026 |
935.940 |
2,07%
|
95,02
|
94,79
|
97,1352
|
96,42
|
| 01/09/2026 |
1.099.664 |
-0,87%
|
95,17
|
93,91
|
96,18
|
94,42
|
| 31/08/2026 |
657.272 |
-1,27%
|
97,46
|
95,13
|
97,46
|
95,17
|
| 28/08/2026 |
1.211.109 |
0,25%
|
96,26
|
96,26
|
97,44
|
96,51
|
| 27/08/2026 |
866.631 |
-0,28%
|
95,77
|
95,4401
|
96,79
|
96,25
|
| 26/08/2026 |
868.643 |
0,65%
|
95,87
|
95,09
|
96,77
|
96,52
|
| 25/08/2026 |
927.676 |
-0,35%
|
96,47
|
94,601
|
96,65
|
95,87
|
| 24/08/2026 |
1.156.429 |
1,98%
|
94,34
|
94,34
|
96,27
|
96,21
|
| 21/08/2026 |
1.438.285 |
0,97%
|
93,46
|
93,46
|
94,9075
|
94,34
|
| 20/08/2026 |
1.278.481 |
-1,77%
|
94,31
|
93,38
|
95,63
|
93,46
|
| 19/08/2026 |
1.464.205 |
-1,67%
|
96,73
|
94,65
|
97,738
|
95,11
|
| 18/08/2026 |
761.132 |
0,05%
|
97,38
|
96,73
|
97,70
|
96,73
|
| 17/08/2026 |
985.587 |
-1,00%
|
97,62
|
96,65
|
98,58
|
96,71
|
| 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
|
