MetLife Inc (MET)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/08/2023	1.140.851	-1,37%	63,48	62,58	63,84	62,63
08/08/2023	1.118.509	-1,06%	63,46	62,31	63,69	63,50
07/08/2023	1.499.249	1,86%	63,46	63,39	64,66	64,18
04/08/2023	1.625.068	-1,38%	64,555	63,39	65,1381	63,53
03/08/2023	2.610.160	2,66%	62,41	62,73	64,835	64,42
02/08/2023	3.036.154	-0,11%	62,41	62,375	63,40	62,75
01/08/2023	1.288.308	-0,24%	62,91	62,405	63,02	62,82
31/07/2023	1.340.919	0,66%	62,99	62,71	63,16	62,97
28/07/2023	1.204.505	0,39%	62,99	62,14	62,99	62,56
27/07/2023	1.698.505	-0,84%	62,02	62,32	63,30	62,32
26/07/2023	1.389.708	1,83%	62,02	61,93	62,99	62,85
25/07/2023	1.484.765	-0,42%	61,99	61,42	62,1027	61,72
24/07/2023	1.131.914	1,28%	61,33	61,4018	62,55	61,98
21/07/2023	1.429.542	0,43%	61,13	60,54	61,34	61,20
20/07/2023	1.387.259	1,13%	60,51	60,33	61,15	60,94
19/07/2023	1.806.434	1,50%	58,755	59,22	60,29	60,26
18/07/2023	1.559.401	0,63%	58,755	58,71	59,96	59,37
17/07/2023	1.140.965	1,44%	58,755	57,99	59,3602	59,00
14/07/2023	1.512.609	-1,71%	58,755	57,705	59,30	58,16
13/07/2023	1.558.279	0,80%	58,755	58,58	59,39	59,17
12/07/2023	2.059.231	-0,91%	59,90	58,515	60,20	58,70
11/07/2023	2.994.693	3,19%	57,24	57,725	59,325	59,24
10/07/2023	1.894.439	-0,35%	57,24	57,29	58,16	57,41
07/07/2023	2.090.347	1,59%	56,23	56,65	58,02	57,61
06/07/2023	1.764.607	-0,12%	56,50	56,22	56,89	56,71
05/07/2023	1.358.734	-0,87%	56,50	56,13	57,0951	56,78
04/07/2023	1.003.076	1,33%	56,50	56,64	57,81	57,28
03/07/2023	1.002.758	1,33%	56,50	56,64	57,81	57,28
30/06/2023	2.015.381	0,62%	56,50	56,115	56,89	56,53
29/06/2023	2.253.806	2,39%	54,33	55,18	56,29	56,18
28/06/2023	2.194.664	-0,20%	54,33	53,92	54,919	54,87
27/06/2023	2.296.320	1,70%	54,33	54,04	55,26	54,98
26/06/2023	1.858.127	2,19%	53,45	53,29	54,44	54,50
23/06/2023	2.293.891	-0,98%	54,365	52,97	53,7985	53,3305
22/06/2023	1.823.655	-1,27%	54,365	53,47	54,51	53,86
21/06/2023	1.734.588	0,06%	54,365	54,11	55,135	54,55
20/06/2023	2.202.130	-1,77%	54,88	53,74	55,17	54,52
19/06/2023	2.281.313	0,62%	55,31	54,78	55,825	55,50
16/06/2023	2.281.313	0,62%	55,31	54,78	55,825	55,50
15/06/2023	2.064.533	2,26%	55,31	53,705	55,255	55,16
14/06/2023	1.896.627	-2,23%	55,31	53,8215	56,01	53,94
13/06/2023	2.707.113	2,15%	53,74	54,05	55,36	55,17
12/06/2023	1.523.466	0,26%	53,865	53,47	54,54	54,01
09/06/2023	1.574.056	0,21%	53,865	53,63	54,32	53,87
08/06/2023	2.199.365	-1,99%	54,78	53,445	55,00	53,76
07/06/2023	2.494.002	2,72%	53,43	53,28	55,0691	54,85
06/06/2023	1.958.238	1,43%	52,73	52,59	53,83	53,40
05/06/2023	2.681.471	-0,60%	53,13	52,22	53,21	52,65
02/06/2023	2.898.869	5,14%	51,165	50,83	53,38	52,97
01/06/2023	2.007.056	1,68%	49,865	49,55	50,75	50,38
31/05/2023	1.641.804	-0,31%	52,75	51,1375	52,245	49,55
30/05/2023	1.641.804	-0,31%	52,75	51,1375	52,245	51,65
29/05/2023	1.916.446	-1,82%	52,75	51,80	53,0434	51,81
26/05/2023	1.916.446	-1,82%	52,75	51,80	53,0434	51,81
25/05/2023	3.489.580	5,02%	53,56	51,58	53,07	52,77
24/05/2023	2.404.399	-3,07%	51,53	50,11	51,6144	50,25
23/05/2023	1.682.684	-1,01%	52,545	51,82	52,88	51,84
22/05/2023	1.666.825	1,53%	51,705	51,29	52,45	52,37
19/05/2023	1.394.925	-0,58%	51,66	51,3681	52,40	51,579
18/05/2023	1.704.112	0,35%	51,66	51,135	51,94	51,88
17/05/2023	2.669.292	5,25%	50,51	49,44	51,79	51,70
16/05/2023	3.917.586	-2,69%	50,51	48,95	50,53	49,12
15/05/2023	4.521.656	0,52%	51,29	49,77	50,74	50,48
12/05/2023	5.814.710	-1,97%	51,29	49,20	51,34	50,22
11/05/2023	2.435.034	-1,14%	51,31	50,785	53,09	51,23
10/05/2023	2.950.444	-1,84%	52,92	51,37	52,99	51,82
09/05/2023	3.396.964	-1,68%	53,04	52,45	53,125	52,79
08/05/2023	1.871.541	-0,83%	54,31	53,535	54,83	53,69
05/05/2023	2.731.180	1,02%	55,03	54,52	55,755	54,66
04/05/2023	4.815.302	-7,84%	58,035	53,185	58,06	54,11
03/05/2023	2.462.127	-1,21%	59,71	58,66	60,59	58,71
02/05/2023	1.819.404	-2,99%	60,70	58,34	60,83	59,43
01/05/2023	1.330.608	-0,11%	61,05	60,92	61,795	61,26
28/04/2023	1.992.641	1,69%	60,10	59,86	61,47	61,33
27/04/2023	3.499.432	2,36%	59,115	59,06	60,42	60,31
26/04/2023	1.829.985	-0,49%	59,22	58,50	59,83	58,92
25/04/2023	1.736.357	-1,99%	59,745	58,87	59,78	59,21
24/04/2023	2.323.195	0,40%	60,06	59,99	60,455	60,41
21/04/2023	1.355.230	-1,05%	60,88	59,725	60,70	60,17
20/04/2023	1.786.138	-1,62%	61,44	60,655	61,68	60,81
19/04/2023	2.600.067	0,82%	61,34	61,18	61,995	61,81
18/04/2023	1.553.776	-0,37%	61,71	61,26	61,8096	61,31
17/04/2023	1.362.107	1,52%	60,15	59,89	61,55	61,54
14/04/2023	1.968.502	1,41%	60,44	60,06	60,89	60,62
13/04/2023	1.652.576	-0,38%	59,86	59,23	59,915	59,78
12/04/2023	1.677.261	-0,18%	60,43	59,72	61,00	60,01
11/04/2023	1.641.625	1,08%	59,63	59,2001	60,525	60,12
10/04/2023	1.224.596	0,69%	59,00	58,92	59,75	59,48
06/04/2023	1.843.014	0,70%	58,945	58,78	59,40	59,07
05/04/2023	2.087.869	2,12%	57,02	56,85	58,76	58,66
04/04/2023	2.499.780	-0,91%	58,71	56,73	58,77	57,44
03/04/2023	1.878.735	0,05%	58,34	57,83	58,83	57,97
31/03/2023	2.007.149	1,56%	57,66	57,40	57,99	57,94
30/03/2023	1.932.271	0,99%	57,17	56,79	57,8496	57,05
29/03/2023	1.765.110	1,91%	56,38	55,745	56,52	56,49
28/03/2023	1.380.501	-0,75%	55,89	54,95	56,01	55,43
27/03/2023	2.082.199	2,76%	55,60	54,5783	56,165	55,85
24/03/2023	2.133.003	0,09%	53,06	52,83	54,37	54,35
23/03/2023	2.214.149	-3,23%	56,315	54,095	56,54	54,30
22/03/2023	2.367.862	-4,14%	58,66	56,015	58,86	56,11