BiG | O banco que entende os seus valores.

MetLife Inc (MET)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	1.935.459	1,41%	75,32	75,32	76,82	76,38
05/02/2026	4.436.102	-3,45%	78,46	74,885	81,67	75,32
04/02/2026	2.856.686	1,44%	78,99	76,91	78,99	78,01
03/02/2026	2.714.664	-2,98%	79,83	76,865	80,20	76,90
02/02/2026	1.566.955	1,20%	79,0844	78,47	79,9291	79,2625
30/01/2026	1.544.965	0,83%	77,88	77,73	78,88	78,88
29/01/2026	1.506.721	2,51%	76,94	76,88	78,25	78,23
28/01/2026	1.382.999	-0,56%	76,69	76,0205	77,34	76,26
27/01/2026	1.477.806	-0,62%	77,01	76,21	77,27	76,69
26/01/2026	1.895.971	1,78%	76,29	75,66	77,19	77,17
23/01/2026	1.573.173	-1,44%	76,94	74,90	76,94	75,81
22/01/2026	1.202.477	0,42%	77,05	76,202	77,27	76,92
21/01/2026	1.704.884	1,36%	75,30	75,30	77,59	76,60
20/01/2026	1.611.513	-1,56%	75,75	75,25	76,88	75,57
16/01/2026	1.913.441	-1,45%	77,75	76,59	77,86	76,77
15/01/2026	1.304.451	-0,95%	78,65	77,73	79,33	77,90
14/01/2026	1.408.058	2,04%	76,02	76,02	78,82	78,65
13/01/2026	1.055.565	-1,58%	78,33	76,635	79,00	77,08
12/01/2026	1.125.226	-1,37%	79,41	78,0175	79,41	78,32
09/01/2026	856.402	-0,46%	79,80	79,025	80,07	79,41
08/01/2026	1.100.141	1,93%	78,27	78,09	80,05	79,78
07/01/2026	1.615.747	-3,59%	81,18	78,15	81,18	78,27
06/01/2026	1.519.329	-0,72%	80,02	79,88	81,50	81,18
05/01/2026	1.614.635	1,81%	79,94	79,61	82,985	81,77
02/01/2026	1.498.130	1,75%	79,50	78,11	80,505	80,32
31/12/2025	740.701	-1,05%	79,78	78,905	79,97	78,94
30/12/2025	795.536	-0,26%	80,40	78,96	80,68	78,96
29/12/2025	835.785	-0,39%	80,48	79,785	80,64	79,99
26/12/2025	747.144	-0,93%	81,05	80,15	81,05	80,30
24/12/2025	535.418	0,17%	80,91	80,775	81,57	81,05
23/12/2025	894.720	-0,54%	81,23	80,87	81,62	80,91
22/12/2025	1.053.079	-0,27%	81,66	81,10	82,105	81,35
19/12/2025	1.192.199	-0,18%	82,00	81,07	82,32	81,57
18/12/2025	1.761.610	-0,99%	82,53	80,90	82,53	81,71
17/12/2025	1.623.805	0,30%	82,28	81,90	82,88	82,53
16/12/2025	1.253.883	-0,40%	82,61	81,94	83,85	82,28
15/12/2025	1.313.611	0,55%	82,25	82,19	83,43	82,61
12/12/2025	1.335.336	-0,11%	82,25	81,80	83,00	82,16
11/12/2025	1.634.954	3,04%	79,82	79,5862	82,63	82,25
10/12/2025	1.359.410	2,57%	77,82	77,575	79,87	79,82
09/12/2025	1.334.464	-0,33%	78,08	77,691	78,87	77,82
08/12/2025	1.548.677	-0,74%	78,66	77,95	78,66	78,08
05/12/2025	1.463.401	0,81%	78,28	77,66	78,72	78,66
04/12/2025	2.220.751	0,67%	77,51	77,385	78,23	78,03
03/12/2025	1.342.397	1,63%	77,03	76,15	77,5658	77,51
02/12/2025	1.171.941	-0,05%	76,31	75,69	76,68	76,27
01/12/2025	1.033.563	-0,31%	75,85	75,85	77,20	76,31
28/11/2025	492.014	0,30%	76,29	76,1525	76,909	76,56
26/11/2025	882.565	0,78%	75,52	75,52	76,68	76,33
25/11/2025	1.624.968	0,73%	74,36	74,36	76,26	75,74
24/11/2025	1.548.063	0,16%	75,67	73,97	75,67	75,19
21/11/2025	1.481.646	1,50%	74,00	73,555	75,76	75,07
20/11/2025	1.559.183	-1,12%	74,76	73,8285	76,37	73,92
19/11/2025	1.270.884	-0,81%	74,99	74,045	75,50	74,76
18/11/2025	1.487.521	-0,19%	75,05	74,62	75,94	75,37
17/11/2025	1.839.230	-4,04%	78,59	74,79	78,60	75,53
14/11/2025	1.251.704	-1,04%	79,25	78,04	79,32	78,64
13/11/2025	1.602.239	-0,92%	80,21	79,075	80,65	79,47
12/11/2025	2.055.909	3,11%	77,79	77,79	80,47	80,21
11/11/2025	1.721.071	0,79%	76,88	76,88	78,02	77,79
10/11/2025	1.874.404	1,35%	76,15	76,15	77,83	77,18
07/11/2025	2.539.699	0,22%	76,18	74,43	76,18	76,15
06/11/2025	3.692.968	-3,44%	78,67	74,65	80,75	75,97
05/11/2025	1.656.202	-0,93%	79,46	78,68	80,20	78,68
04/11/2025	1.556.674	0,98%	79,21	77,79	79,745	79,46
03/11/2025	1.318.348	-0,76%	79,54	78,6425	80,48	78,6425
31/10/2025	2.132.570	0,85%	78,31	78,31	79,98	79,82
30/10/2025	1.378.598	1,06%	78,39	78,39	79,985	79,16
29/10/2025	1.380.515	-0,55%	78,74	78,06	79,32	78,32
28/10/2025	1.217.414	-0,15%	78,67	78,16	79,24	78,75
27/10/2025	760.590	0,24%	78,70	78,67	79,54	78,87
24/10/2025	1.247.399	0,65%	78,26	77,78	78,94	78,68
23/10/2025	1.141.192	-0,50%	78,77	78,075	79,22	78,17
22/10/2025	1.058.188	-0,58%	79,40	78,25	79,50	78,56
21/10/2025	1.511.016	0,36%	78,81	78,485	79,56	79,02
20/10/2025	1.125.037	0,36%	78,63	78,23	79,25	78,74
17/10/2025	1.678.832	0,80%	78,75	77,72	78,915	78,46
16/10/2025	1.676.389	-4,63%	81,77	77,785	81,77	77,84
15/10/2025	828.365	-1,50%	83,48	80,97	83,495	81,62
14/10/2025	1.070.508	2,61%	80,30	80,095	83,20	82,89
13/10/2025	742.419	1,32%	80,9379	79,965	81,06	80,82
10/10/2025	806.939	-2,58%	81,98	79,77	82,818	79,77
09/10/2025	928.410	-0,06%	82,56	81,52	83,25	81,98
08/10/2025	949.211	-0,87%	82,75	81,68	83,64	82,03
07/10/2025	1.100.923	0,49%	82,18	82,18	83,3688	82,75
06/10/2025	1.115.196	-0,02%	82,60	81,79	83,22	82,35
03/10/2025	1.282.335	1,28%	81,48	81,13	82,585	82,37
02/10/2025	1.653.072	-0,73%	81,50	80,495	82,615	81,33
01/10/2025	1.611.655	-0,53%	81,97	78,86	83,075	81,93
30/09/2025	962.280	0,34%	82,07	81,00	82,47	82,37
29/09/2025	1.334.232	0,60%	81,78	81,18	82,13	82,07
26/09/2025	871.530	1,67%	80,28	80,28	81,87	81,62
25/09/2025	1.008.775	-0,45%	80,63	79,815	81,23	80,28
24/09/2025	1.029.088	0,42%	80,09	79,20	80,885	80,64
23/09/2025	1.417.719	-0,82%	80,01	79,93	81,6529	80,32
22/09/2025	1.874.186	2,38%	77,01	77,01	81,355	80,98
19/09/2025	1.206.088	0,16%	78,69	77,885	79,435	79,16
18/09/2025	1.036.783	0,63%	78,70	78,59	79,735	79,07
17/09/2025	1.496.702	-0,03%	79,10	78,31	79,7125	78,68
16/09/2025	2.447.625	-2,04%	80,40	78,58	80,99	78,73