MetLife Inc (MET)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	703.732	0,26%	69,04	68,915	69,79	69,34
27/02/2024	807.871	0,86%	68,46	68,17	69,29	69,16
26/02/2024	885.708	-1,10%	69,00	68,32	69,4969	68,57
23/02/2024	1.576.225	0,68%	69,00	68,84	69,875	69,33
22/02/2024	1.093.777	-0,12%	69,00	68,74	69,52	68,86
21/02/2024	1.533.722	0,47%	69,00	68,26	69,02	68,94
20/02/2024	963.919	-0,22%	68,30	68,165	69,335	68,62
19/02/2024	1.326.385	0,00%	69,21	68,74	69,87	68,77
16/02/2024	1.326.385	0,61%	69,21	68,74	69,87	68,77
15/02/2024	1.071.598	1,74%	68,84	68,76	69,95	69,54
14/02/2024	1.314.129	0,75%	67,84	68,08	68,90	68,35
13/02/2024	1.581.725	-1,04%	67,84	67,035	68,70	67,84
12/02/2024	2.052.243	1,56%	67,84	67,59	69,23	68,55
09/02/2024	1.634.401	1,12%	66,51	66,41	67,67	67,50
08/02/2024	1.063.715	-0,37%	66,28	66,18	66,94	66,75
07/02/2024	1.865.668	1,58%	66,28	66,02	67,43	67,00
06/02/2024	1.667.828	0,23%	65,82	65,655	66,415	65,96
05/02/2024	1.920.182	0,58%	64,82	64,61	66,185	65,81
02/02/2024	2.037.716	0,92%	65,69	64,76	66,34	65,95
01/02/2024	3.711.032	-5,73%	65,79	64,86	67,2773	65,35
31/01/2024	2.413.817	-0,89%	70,20	69,26	70,99	70,18
30/01/2024	1.588.592	0,64%	70,20	70,085	70,901	70,81
29/01/2024	1.838.782	-0,73%	70,72	69,90	70,82	70,36
26/01/2024	1.214.902	0,70%	70,73	70,52	70,88	70,88
25/01/2024	1.283.032	1,02%	70,04	69,64	70,405	70,39
24/01/2024	1.855.434	0,32%	70,04	69,605	70,18	69,68
23/01/2024	959.072	-0,06%	69,07	69,19	70,08	69,46
22/01/2024	1.297.830	0,89%	69,07	69,075	70,05	69,50
19/01/2024	1.346.972	1,73%	67,70	67,75	69,04	68,89
18/01/2024	1.026.763	0,46%	67,70	67,24	67,875	67,72
17/01/2024	1.240.517	-1,19%	67,70	67,275	68,557	67,41
16/01/2024	1.384.234	-0,89%	68,29	67,48	68,35	68,22
15/01/2024	1.385.928	-0,68%	69,09	68,78	69,99	68,83
12/01/2024	1.385.928	-0,68%	69,09	68,78	69,99	68,83
11/01/2024	1.113.972	0,00%	69,09	68,73	69,5199	69,30
10/01/2024	1.108.315	0,12%	69,45	68,895	69,69	69,30
09/01/2024	2.080.407	-0,43%	68,98	68,29	69,24	69,22
08/01/2024	1.617.167	0,87%	68,93	68,83	69,745	69,52
05/01/2024	1.479.925	2,12%	67,31	67,35	68,935	68,92
04/01/2024	1.020.584	0,55%	66,35	66,55	68,35	67,49
03/01/2024	1.094.515	-0,34%	66,35	66,55	67,60	67,12
02/01/2024	1.215.053	1,85%	66,35	66,1606	67,675	67,35
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