MetLife Inc (MET)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 02/12/2024 |
1.300.546 |
-1,53%
|
89,23
|
86,75
|
89,23
|
86,88
|
| 29/11/2024 |
795.173 |
-0,01%
|
88,00
|
86,1573
|
89,03
|
88,23
|
| 27/11/2024 |
1.295.340 |
0,56%
|
86,97
|
80,70
|
89,03
|
88,25
|
| 26/11/2024 |
1.295.628 |
0,48%
|
88,27
|
86,36
|
88,27
|
87,76
|
| 25/11/2024 |
1.365.481 |
0,87%
|
87,19
|
86,33
|
87,64
|
87,34
|
| 22/11/2024 |
1.497.523 |
1,64%
|
83,095
|
83,00
|
86,79
|
86,59
|
| 21/11/2024 |
1.623.201 |
3,14%
|
83,21
|
82,21
|
85,42
|
85,19
|
| 20/11/2024 |
1.177.787 |
-0,04%
|
82,275
|
81,59
|
83,2109
|
82,60
|
| 19/11/2024 |
1.123.600 |
-0,89%
|
82,02
|
81,59
|
83,79
|
82,63
|
| 18/11/2024 |
810.147 |
0,05%
|
84,20
|
83,05
|
84,20
|
83,37
|
| 15/11/2024 |
1.156.437 |
0,88%
|
83,48
|
82,30
|
83,78
|
83,33
|
| 14/11/2024 |
1.378.847 |
0,71%
|
82,24
|
81,945
|
83,48
|
82,60
|
| 13/11/2024 |
1.109.025 |
-0,22%
|
80,82
|
80,82
|
82,8342
|
82,02
|
| 12/11/2024 |
1.200.340 |
0,53%
|
82,47
|
81,67
|
83,14
|
82,20
|
| 11/11/2024 |
1.931.131 |
0,93%
|
82,00
|
81,67
|
83,14
|
81,77
|
| 08/11/2024 |
1.843.832 |
0,00%
|
82,74
|
80,2801
|
83,28
|
81,02
|
| 07/11/2024 |
1.956.217 |
-2,68%
|
83,05
|
80,97
|
83,91
|
81,02
|
| 06/11/2024 |
4.612.190 |
6,53%
|
78,10
|
77,44
|
83,91
|
83,25
|
| 05/11/2024 |
1.558.471 |
%
|
78,675
|
77,44
|
78,88
|
73,33
|
| 04/11/2024 |
1.015.572 |
%
|
78,675
|
78,045
|
78,87
|
78,56
|
| 01/11/2024 |
1.336.147 |
%
|
78,43
|
78,235
|
79,725
|
78,43
|
| 31/10/2024 |
3.411.468 |
%
|
82,90
|
76,80
|
79,17
|
78,42
|
| 30/10/2024 |
1.196.682 |
%
|
82,90
|
82,8313
|
83,95
|
83,18
|
| 29/10/2024 |
1.372.774 |
%
|
82,93
|
82,655
|
83,64
|
82,83
|
| 28/10/2024 |
1.169.270 |
%
|
84,73
|
82,97
|
83,54
|
83,09
|
| 25/10/2024 |
1.374.098 |
%
|
84,73
|
82,05
|
84,54
|
82,39
|
| 24/10/2024 |
704.387 |
%
|
84,10
|
83,825
|
84,49
|
84,36
|
| 23/10/2024 |
701.950 |
%
|
85,195
|
83,70
|
84,61
|
84,13
|
| 22/10/2024 |
801.725 |
%
|
85,195
|
83,98
|
85,05
|
84,75
|
| 21/10/2024 |
969.826 |
%
|
85,84
|
84,65
|
85,53
|
84,84
|
| 18/10/2024 |
816.632 |
%
|
85,84
|
84,93
|
85,83
|
85,32
|
| 17/10/2024 |
620.980 |
%
|
85,845
|
85,30
|
86,03
|
85,69
|
| 16/10/2024 |
1.175.307 |
%
|
85,88
|
84,90
|
86,33
|
85,18
|
| 15/10/2024 |
1.035.011 |
%
|
85,42
|
85,53
|
86,945
|
85,66
|
| 14/10/2024 |
554.851 |
%
|
85,42
|
85,19
|
85,965
|
85,88
|
| 11/10/2024 |
1.157.305 |
%
|
83,295
|
84,595
|
85,97
|
85,51
|
| 10/10/2024 |
1.440.867 |
%
|
83,295
|
83,85
|
84,94
|
84,03
|
| 09/10/2024 |
1.972.826 |
%
|
83,295
|
83,15
|
85,07
|
84,54
|
| 08/10/2024 |
1.034.617 |
%
|
83,55
|
82,74
|
83,71
|
83,28
|
| 07/10/2024 |
1.102.537 |
%
|
83,91
|
82,7548
|
83,985
|
83,00
|
| 04/10/2024 |
2.547.660 |
%
|
82,72
|
82,69
|
84,26
|
84,04
|
| 03/10/2024 |
843.768 |
%
|
82,15
|
80,46
|
81,645
|
81,26
|
| 02/10/2024 |
716.814 |
%
|
82,15
|
81,675
|
82,89
|
81,79
|
| 01/10/2024 |
1.100.965 |
%
|
82,405
|
80,70
|
82,345
|
81,78
|
| 30/09/2024 |
749.162 |
%
|
82,00
|
81,66
|
82,72
|
82,48
|
| 27/09/2024 |
1.376.993 |
%
|
82,00
|
81,79
|
82,99
|
82,48
|
| 26/09/2024 |
816.060 |
%
|
81,14
|
81,145
|
81,97
|
81,54
|
| 25/09/2024 |
901.630 |
%
|
81,55
|
80,54
|
81,31
|
80,74
|
| 24/09/2024 |
2.199.992 |
%
|
81,55
|
79,96
|
81,75
|
80,45
|
| 23/09/2024 |
1.414.948 |
%
|
81,15
|
81,09
|
81,845
|
81,46
|
| 20/09/2024 |
3.325.804 |
%
|
81,025
|
80,55
|
81,0376
|
80,85
|
| 19/09/2024 |
2.100.011 |
%
|
80,29
|
79,555
|
81,385
|
81,09
|
| 18/09/2024 |
2.168.464 |
%
|
78,47
|
78,19
|
79,63
|
79,25
|
| 17/09/2024 |
1.242.949 |
%
|
77,49
|
77,35
|
78,535
|
78,28
|
| 16/09/2024 |
1.024.298 |
%
|
76,99
|
76,26
|
77,45
|
77,38
|
| 13/09/2024 |
940.572 |
%
|
75,72
|
75,75
|
76,37
|
76,19
|
| 12/09/2024 |
1.051.427 |
%
|
74,96
|
74,06
|
75,55
|
75,47
|
| 11/09/2024 |
928.998 |
%
|
74,405
|
73,07
|
74,83
|
74,74
|
| 10/09/2024 |
1.320.500 |
%
|
75,54
|
73,82
|
75,54
|
74,63
|
| 09/09/2024 |
1.983.811 |
%
|
74,68
|
74,15
|
75,67
|
75,48
|
| 06/09/2024 |
2.187.222 |
%
|
76,47
|
73,84
|
76,91
|
74,08
|
| 05/09/2024 |
1.142.814 |
%
|
78,06
|
76,21
|
78,02
|
76,585
|
| 04/09/2024 |
1.200.614 |
%
|
78,00
|
77,05
|
78,53
|
77,52
|
| 03/09/2024 |
1.013.901 |
%
|
77,00
|
76,635
|
77,87
|
77,78
|
| 30/08/2024 |
919.204 |
%
|
76,89
|
76,51
|
77,69
|
77,48
|
| 29/08/2024 |
988.464 |
%
|
76,18
|
75,315
|
76,87
|
76,73
|
| 28/08/2024 |
963.927 |
%
|
75,15
|
75,01
|
76,09
|
75,75
|
| 27/08/2024 |
723.464 |
%
|
74,66
|
74,69
|
75,39
|
75,02
|
| 26/08/2024 |
701.455 |
%
|
74,86
|
74,48
|
75,32
|
74,74
|
| 23/08/2024 |
1.020.244 |
%
|
74,39
|
73,99
|
75,065
|
74,34
|
| 22/08/2024 |
1.204.171 |
%
|
72,88
|
72,42
|
73,89
|
73,85
|
| 21/08/2024 |
776.150 |
%
|
73,00
|
72,42
|
73,06
|
72,81
|
| 20/08/2024 |
989.674 |
%
|
71,96
|
72,40
|
73,18
|
72,72
|
| 19/08/2024 |
1.767.022 |
%
|
71,96
|
72,83
|
73,53
|
73,25
|
| 16/08/2024 |
1.329.173 |
%
|
71,96
|
71,77
|
73,05
|
73,05
|
| 15/08/2024 |
1.562.446 |
%
|
70,48
|
71,5603
|
72,46
|
71,73
|
| 14/08/2024 |
1.311.444 |
%
|
70,48
|
69,86
|
71,48
|
71,18
|
| 13/08/2024 |
1.200.486 |
%
|
70,47
|
69,86
|
70,72
|
70,41
|
| 12/08/2024 |
1.439.188 |
%
|
70,66
|
69,69
|
70,97
|
69,85
|
| 09/08/2024 |
781.980 |
%
|
69,60
|
69,415
|
70,18
|
70,13
|
| 08/08/2024 |
782.113 |
%
|
69,21
|
69,065
|
69,94
|
69,65
|
| 07/08/2024 |
1.416.520 |
%
|
69,42
|
68,62
|
70,20
|
68,73
|
| 06/08/2024 |
1.565.629 |
%
|
67,69
|
67,46
|
69,26
|
68,60
|
| 05/08/2024 |
2.323.842 |
%
|
74,595
|
67,12
|
69,08
|
67,9518
|
| 02/08/2024 |
2.568.263 |
%
|
74,595
|
69,69
|
74,765
|
70,56
|
| 01/08/2024 |
2.154.696 |
%
|
78,60
|
75,31
|
79,34
|
75,78
|
| 31/07/2024 |
1.289.125 |
%
|
76,135
|
76,48
|
77,50
|
76,85
|
| 30/07/2024 |
862.230 |
%
|
76,135
|
75,94
|
77,12
|
76,75
|
| 29/07/2024 |
784.438 |
%
|
76,135
|
75,24
|
76,24
|
75,50
|
| 26/07/2024 |
832.845 |
%
|
75,50
|
75,25
|
76,40
|
76,00
|
| 25/07/2024 |
2.267.892 |
%
|
75,21
|
75,00
|
76,68
|
75,32
|
| 24/07/2024 |
901.978 |
%
|
75,21
|
74,47
|
75,78
|
74,52
|
| 23/07/2024 |
822.848 |
%
|
75,06
|
74,94
|
75,43
|
75,19
|
| 22/07/2024 |
1.122.462 |
%
|
75,01
|
74,35
|
75,30
|
75,24
|
| 19/07/2024 |
531.075 |
%
|
75,59
|
74,52
|
75,53
|
74,80
|
| 18/07/2024 |
732.978 |
%
|
76,02
|
75,18
|
76,90
|
75,39
|
| 17/07/2024 |
1.124.634 |
%
|
74,535
|
75,81
|
76,89
|
76,18
|
| 16/07/2024 |
1.051.011 |
%
|
74,535
|
74,36
|
75,685
|
75,66
|
| 15/07/2024 |
830.716 |
%
|
73,54
|
73,41
|
74,92
|
74,43
|
| 12/07/2024 |
1.382.068 |
%
|
71,81
|
72,45
|
73,78
|
73,39
|
