MetLife Inc (MET)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
10/08/2023	1.586.399	0,05%	62,83	62,175	63,42	62,66
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