MetLife Inc (MET)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
01/11/2022	1.369.782	1,00%	73,67	73,52	74,33	73,94
31/10/2022	1.571.377	0,10%	72,81	72,83	73,57	73,21
28/10/2022	1.392.120	2,87%	68,17	71,495	73,1999	73,1901
27/10/2022	1.162.935	0,42%	68,17	71,04	72,09	71,15
26/10/2022	1.357.299	0,84%	68,17	70,685	71,73	70,85
25/10/2022	1.993.063	2,23%	68,17	68,65	71,045	70,93
24/10/2022	2.743.004	1,94%	68,17	68,10	69,75	69,38
21/10/2022	1.686.535	3,09%	66,37	66,015	68,17	68,06
20/10/2022	1.306.682	-1,96%	67,03	65,68	67,52	66,02
19/10/2022	1.075.642	0,09%	65,72	66,56	67,92	67,34
18/10/2022	1.360.126	1,71%	65,72	66,71	67,955	67,405
17/10/2022	1.580.433	1,77%	65,72	65,875	67,065	66,27
14/10/2022	1.769.232	-0,20%	65,72	64,5916	66,62	65,12
13/10/2022	2.659.037	3,54%	61,72	61,05	65,51	65,24
12/10/2022	1.470.322	-1,15%	63,23	62,56	63,855	62,58
11/10/2022	1.339.014	-0,11%	63,39	62,93	64,35	63,32
10/10/2022	923.486	0,24%	63,44	62,94	64,19	63,39
07/10/2022	1.216.757	-2,01%	64,07	62,705	64,19	63,25
06/10/2022	1.550.029	-1,06%	64,31	64,29	65,48	64,57
05/10/2022	1.064.550	-0,31%	65,00	64,39	65,61	65,26
04/10/2022	1.387.743	4,50%	63,64	63,52	65,52	65,46
03/10/2022	1.388.386	3,03%	61,21	60,69	62,98	62,62
30/09/2022	1.267.489	-0,49%	61,14	60,69	62,14	60,78
29/09/2022	1.569.428	-1,30%	61,16	60,05	61,46	61,065
28/09/2022	1.425.357	1,38%	61,24	60,52	62,41	61,86
27/09/2022	1.233.217	-0,16%	61,24	60,065	61,64	60,76
26/09/2022	1.333.787	-1,62%	61,35	60,43	62,07	60,86
23/09/2022	1.648.914	-2,48%	62,69	61,00	62,89	61,86
22/09/2022	1.756.043	-1,63%	64,79	63,32	64,88	63,47
21/09/2022	1.082.926	-1,47%	65,85	64,51	66,22	64,52
20/09/2022	1.025.814	-1,19%	65,82	64,78	65,95	65,49
19/09/2022	1.227.472	1,86%	64,31	64,30	66,37	66,28
16/09/2022	1.649.283	-0,93%	65,10	64,26	65,29	65,08
15/09/2022	1.634.233	-1,09%	66,42	65,50	66,82	65,69
14/09/2022	1.537.967	-0,09%	66,83	65,87	67,47	66,41
13/09/2022	1.140.376	-3,01%	67,34	66,265	67,96	66,47
12/09/2022	1.064.288	1,30%	65,87	68,02	68,92	68,52
09/09/2022	1.578.079	1,23%	65,87	67,13	67,96	67,64
08/09/2022	3.757.351	0,98%	65,87	65,79	67,07	66,82
07/09/2022	1.432.190	1,72%	64,835	64,69	66,45	66,17
06/09/2022	1.519.119	0,34%	65,54	64,45	65,74	65,05
05/09/2022	1.687.691	0,34%	65,54	64,705	66,71	65,06
02/09/2022	1.687.691	0,34%	65,54	64,705	66,71	65,06
01/09/2022	1.425.293	0,79%	65,13	63,17	64,91	64,84
31/08/2022	1.046.002	-1,00%	65,13	64,28	65,28	64,33
30/08/2022	1.012.155	-0,70%	65,71	64,49	65,73	64,98
29/08/2022	995.601	-0,35%	65,18	64,82	65,92	65,43
26/08/2022	935.937	-2,37%	66,21	65,63	67,83	65,68
25/08/2022	896.149	1,83%	66,21	66,11	67,275	67,27
24/08/2022	790.159	0,55%	65,42	65,25	66,245	66,0283
23/08/2022	769.471	-0,39%	66,10	65,66	66,32	65,67
22/08/2022	1.128.148	-2,20%	66,37	65,70	66,4364	65,91
19/08/2022	997.282	-0,91%	67,66	67,21	67,73	67,39
18/08/2022	830.978	0,80%	66,89	67,31	68,125	68,01
17/08/2022	954.020	-0,28%	66,89	66,80	67,85	67,47
16/08/2022	861.428	0,49%	66,92	67,15	67,985	67,67
15/08/2022	1.668.568	-0,71%	66,92	66,73	67,60	67,34
12/08/2022	1.118.646	1,68%	66,92	66,81	67,88	67,81
11/08/2022	2.477.738	1,14%	66,535	66,52	67,58	66,69
10/08/2022	1.370.640	1,75%	64,87	64,64	65,98	65,02
09/08/2022	1.169.351	1,53%	63,25	63,26	64,46	63,90
08/08/2022	1.352.530	0,22%	63,25	62,665	63,55	62,94
05/08/2022	1.730.051	-0,78%	64,275	63,08	64,29	63,30
04/08/2022	4.012.692	0,31%	64,275	63,57	64,88	63,80
03/08/2022	2.081.441	2,53%	62,205	62,12	63,77	63,60
02/08/2022	1.397.408	-1,40%	62,79	61,93	62,96	62,01
01/08/2022	1.566.322	-0,62%	62,71	62,07	63,08	62,89
29/07/2022	1.394.770	2,35%	62,02	61,77	63,72	63,25
28/07/2022	1.708.314	-0,71%	61,49	60,75	62,2988	61,85
27/07/2022	1.301.522	2,02%	61,49	61,20	62,46	62,25
26/07/2022	881.759	-0,54%	61,32	61,00	61,9001	61,27
25/07/2022	939.571	1,28%	60,38	60,795	61,93	61,63
22/07/2022	909.151	-0,44%	60,38	60,3287	61,875	60,84
21/07/2022	1.399.155	-0,28%	60,38	60,09	61,30	61,11
20/07/2022	1.984.593	0,81%	60,38	60,84	61,65	61,28
19/07/2022	2.513.794	2,98%	59,63	59,75	61,23	60,80
18/07/2022	1.190.881	0,14%	59,63	58,88	60,5525	59,11
15/07/2022	1.502.589	1,93%	58,65	57,82	59,445	59,03
14/07/2022	2.733.716	-3,39%	58,36	57,41	58,62	57,91
13/07/2022	2.538.674	-2,98%	61,03	59,31	61,07	59,95
12/07/2022	873.349	-0,48%	61,46	61,22	62,86	61,79
11/07/2022	884.528	-0,83%	62,28	61,94	62,875	62,11
08/07/2022	1.439.824	-0,70%	63,42	62,59	63,88	62,59
07/07/2022	1.422.486	1,78%	62,615	62,49	63,24	63,03
06/07/2022	1.402.844	-0,66%	61,99	60,81	62,495	61,93
05/07/2022	980.322	-2,10%	62,35	61,10	62,47	62,34
04/07/2022	1.107.596	1,79%	62,61	62,02	63,74	63,68
01/07/2022	1.107.596	1,79%	62,61	62,02	63,74	63,68
30/06/2022	1.143.584	-0,22%	63,99	61,39	63,11	62,79
29/06/2022	845.062	-1,27%	63,99	62,705	63,94	62,93
28/06/2022	1.081.439	0,20%	64,49	63,71	65,185	63,74
27/06/2022	1.188.269	-1,00%	64,63	63,32	64,74	63,58
24/06/2022	2.321.693	4,71%	61,71	61,53	64,575	64,22
23/06/2022	1.891.460	-0,68%	62,12	60,73	62,50	61,33
22/06/2022	1.709.244	-1,25%	61,39	61,37	62,4298	61,75
21/06/2022	1.784.980	2,73%	62,18	61,465	63,045	62,53
20/06/2022	2.373.226	-0,69%	61,34	60,39	61,80	60,87
17/06/2022	2.373.226	-0,69%	61,34	60,39	61,80	60,87
16/06/2022	2.177.222	-1,64%	61,34	60,22	61,38	61,29
15/06/2022	1.665.272	0,73%	62,59	61,36	63,31	62,31