MetLife Inc (MET)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
29/12/2023	549.580	-0,24%	66,35	65,88	66,4839	66,13
28/12/2023	562.164	0,41%	65,75	65,82	66,41	66,29
27/12/2023	607.958	-0,33%	65,94	65,62	66,23	66,02
26/12/2023	546.662	0,58%	65,77	65,6683	66,285	66,24
22/12/2023	875.763	0,41%	65,61	65,59	66,36	65,86
21/12/2023	944.349	0,57%	65,97	65,12	65,68	65,59
20/12/2023	1.224.635	-1,78%	65,97	65,17	66,5474	65,22
19/12/2023	1.514.902	1,81%	65,29	65,345	66,725	66,40
18/12/2023	1.813.118	-1,72%	66,63	64,9706	66,70	65,22
15/12/2023	1.735.156	-0,81%	66,48	66,02	67,085	66,36
14/12/2023	1.592.407	1,01%	65,14	66,845	67,72	66,90
13/12/2023	1.264.346	1,58%	65,14	64,96	66,279	66,23
12/12/2023	929.075	0,40%	64,255	64,8151	65,40	65,20
11/12/2023	1.308.058	1,33%	64,255	64,17	65,355	64,94
08/12/2023	1.126.020	0,99%	63,53	63,42	64,425	64,09
07/12/2023	2.091.894	-0,13%	63,85	63,19	63,8931	63,46
06/12/2023	1.081.985	-0,67%	64,10	63,40	64,89	63,54
05/12/2023	1.181.761	-0,90%	64,17	63,86	64,44	63,97
04/12/2023	1.512.573	1,24%	63,27	63,0701	64,565	64,55
01/12/2023	1.581.756	0,20%	63,47	63,31	64,18	63,76
30/11/2023	1.428.857	0,74%	63,43	63,035	63,77	63,63
29/11/2023	1.708.210	-0,05%	63,43	63,135	64,045	63,16
28/11/2023	1.106.959	-0,05%	63,26	62,89	63,63	63,19
27/11/2023	1.064.025	-0,52%	63,22	62,8147	63,355	63,22
24/11/2023	565.003	1,10%	63,22	63,16	63,96	63,66
23/11/2023	842.290	0,48%	62,41	62,16	63,095	62,55
22/11/2023	779.633	1,16%	62,41	62,16	63,095	62,97
21/11/2023	1.827.117	-0,42%	62,44	62,14	62,73	62,25
20/11/2023	1.458.795	-0,06%	62,32	61,85	62,98	62,51
17/11/2023	1.481.471	0,84%	62,62	62,25	62,81	62,55
16/11/2023	1.320.671	0,34%	61,64	61,61	62,22	62,03
15/11/2023	1.151.247	-0,95%	62,625	61,735	62,8799	61,82
14/11/2023	1.696.763	3,23%	60,37	61,16	62,79	62,41
13/11/2023	1.688.916	-0,05%	60,37	60,28	61,25	60,46
10/11/2023	951.302	1,99%	59,75	59,45	60,545	60,49
09/11/2023	944.358	-0,07%	59,605	59,24	60,01	59,31
08/11/2023	1.284.440	-0,30%	59,65	58,8931	59,86	59,35
07/11/2023	1.245.634	-0,63%	61,655	59,725	60,54	60,05
06/11/2023	1.964.906	-2,15%	61,655	59,75	61,75	60,43
03/11/2023	1.837.619	2,92%	60,00	59,20	62,40	61,76
02/11/2023	2.004.389	0,05%	59,895	59,20	62,185	60,01
01/11/2023	1.444.603	-0,05%	59,895	59,18	60,336	59,98
31/10/2023	1.341.035	0,99%	59,71	59,24	60,07	60,01
30/10/2023	1.174.873	1,94%	58,88	58,48	59,635	59,42
27/10/2023	770.019	-2,37%	59,56	57,98	59,74	58,19
26/10/2023	1.159.736	1,09%	58,99	58,72	60,005	59,60
25/10/2023	1.228.591	-0,42%	58,84	58,72	59,77	58,96
24/10/2023	2.321.888	1,23%	58,84	58,64	59,31	59,21
23/10/2023	2.969.944	-2,71%	59,89	58,44	59,99	58,49
20/10/2023	1.539.554	-2,91%	61,885	59,73	61,915	60,12
19/10/2023	1.363.579	-1,84%	62,85	61,675	63,275	61,92
18/10/2023	1.061.629	-1,35%	63,16	62,65	64,705	63,08
17/10/2023	1.847.583	0,93%	63,16	63,1025	64,705	63,94
16/10/2023	959.069	2,08%	63,215	62,70	63,97	63,35
13/10/2023	1.028.310	-0,67%	63,215	61,92	63,62	62,06
12/10/2023	772.084	-0,59%	62,47	61,8238	63,16	62,48
11/10/2023	939.473	1,08%	62,09	62,075	63,14	62,85
10/10/2023	1.217.717	0,45%	62,09	62,00	62,87	62,18
09/10/2023	1.318.130	0,95%	59,82	60,8343	61,98	61,90
06/10/2023	1.528.651	1,71%	59,82	59,57	61,62	61,32
05/10/2023	1.283.044	0,48%	59,64	59,44	60,445	60,29
04/10/2023	1.142.378	-0,43%	61,21	59,02	60,26	60,00
03/10/2023	1.395.083	-2,32%	61,21	59,72	61,2975	60,26
02/10/2023	1.157.019	-1,94%	62,71	61,1975	62,76	61,69
29/09/2023	977.418	0,02%	62,71	62,71	63,60	62,91
28/09/2023	1.442.089	0,16%	62,71	62,675	63,32	62,90
27/09/2023	4.409.883	-0,41%	63,22	62,05	63,37	62,80
26/09/2023	2.007.754	-3,06%	64,60	63,04	65,03	63,06
25/09/2023	857.218	0,98%	64,08	64,02	65,07	65,05
22/09/2023	906.018	-0,42%	65,78	64,33	65,33	64,42
21/09/2023	2.297.002	-2,12%	65,78	64,47	66,98	64,69
20/09/2023	1.478.307	-0,41%	66,56	66,075	66,98	66,09
19/09/2023	1.556.269	0,09%	66,56	65,90	66,82	66,36
18/09/2023	1.292.374	0,99%	65,70	65,16	66,375	66,30
15/09/2023	1.900.615	-0,43%	65,37	65,355	66,18	65,65
14/09/2023	2.134.554	3,36%	65,04	64,7321	65,97	65,93
13/09/2023	1.414.558	-0,31%	63,45	63,515	64,4373	63,79
12/09/2023	1.361.929	0,93%	63,45	63,43	64,5999	63,99
11/09/2023	804.412	0,14%	62,56	63,25	64,23	63,40
08/09/2023	1.111.632	0,86%	62,56	62,58	63,67	63,31
07/09/2023	1.172.798	-0,68%	63,32	62,50	63,50	62,77
06/09/2023	1.241.466	-0,89%	63,32	62,92	63,87	63,20
05/09/2023	1.767.184	-0,82%	64,03	63,75	64,85	63,77
04/09/2023	1.234.315	1,52%	63,84	63,74	64,56	64,30
01/09/2023	1.234.315	1,52%	63,84	63,74	64,56	64,30
31/08/2023	1.259.997	0,64%	63,11	62,82	63,485	63,34
30/08/2023	808.403	0,14%	62,95	62,77	63,40	62,94
29/08/2023	1.103.586	0,51%	62,82	62,33	63,135	62,85
28/08/2023	702.841	0,19%	62,62	62,33	62,99	62,53
25/08/2023	676.592	0,23%	62,505	61,701	62,74	62,41
24/08/2023	834.617	0,88%	61,55	61,46	62,91	62,27
23/08/2023	701.355	0,67%	61,45	61,06	61,795	61,73
22/08/2023	1.035.281	-1,02%	61,96	61,10	62,34	61,32
21/08/2023	722.341	-0,50%	62,29	61,45	62,56	61,95
18/08/2023	841.546	0,68%	62,10	61,25	62,5786	62,26
17/08/2023	1.323.040	0,29%	62,10	61,73	62,87	61,84
16/08/2023	1.069.744	-0,32%	61,715	61,51	62,42	61,66
15/08/2023	1.251.909	-2,69%	63,02	61,80	62,98	61,86
14/08/2023	974.144	-0,13%	62,63	63,38	63,965	63,57
11/08/2023	1.064.479	1,58%	62,63	62,64	63,76	63,65