MetLife Inc (MET)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	992.737	-0,40%	72,39	71,85	72,79	72,37
29/12/2022	620.036	1,18%	72,20	72,01	73,00	72,66
28/12/2022	596.759	-0,71%	72,46	71,69	72,61	71,81
27/12/2022	807.017	0,07%	72,55	72,0233	72,75	72,32
23/12/2022	194.601	0,50%	71,73	71,465	72,215	72,16
22/12/2022	1.007.751	-1,43%	72,655	70,79	72,72	71,80
21/12/2022	972.755	1,46%	72,48	72,17	73,23	72,84
20/12/2022	882.712	0,89%	71,45	71,41	72,415	71,79
19/12/2022	959.240	-0,43%	71,57	70,80	72,25	71,16
16/12/2022	1.418.071	-0,32%	70,77	70,625	71,725	71,47
15/12/2022	1.179.684	-1,57%	71,90	71,11	72,12	71,70
14/12/2022	1.040.133	-0,53%	73,465	72,46	73,99	72,84
13/12/2022	1.466.464	0,07%	74,43	72,80	74,696	73,23
12/12/2022	1.449.175	1,37%	72,27	71,57	73,27	73,18
09/12/2022	1.713.611	-1,96%	72,98	72,09	73,64	72,17
08/12/2022	1.314.881	-1,31%	75,05	73,445	75,20	73,61
07/12/2022	1.297.701	-0,92%	74,87	74,41	75,79	74,59
06/12/2022	3.196.828	-0,16%	75,42	74,77	75,86	75,28
05/12/2022	3.944.895	-2,08%	76,565	74,94	76,635	75,40
02/12/2022	3.323.985	0,34%	76,28	76,06	77,02	76,91
01/12/2022	6.537.156	-0,07%	75,68	76,48	77,28	76,65
30/11/2022	5.916.442	0,83%	75,68	74,885	76,97	76,70
29/11/2022	4.160.505	0,45%	75,68	75,30	76,455	76,07
28/11/2022	4.950.482	-1,62%	76,27	75,54	77,03	75,70
25/11/2022	1.791.539	0,18%	76,75	76,905	77,36	76,86
24/11/2022	4.056.983	-0,26%	76,75	76,59	77,10	76,72
23/11/2022	4.056.983	-0,26%	76,75	76,59	77,10	76,72
22/11/2022	4.388.499	1,36%	74,50	76,36	77,09	76,92
21/11/2022	4.268.556	0,52%	74,50	75,09	76,055	75,89
18/11/2022	4.769.771	0,82%	74,50	75,25	76,16	75,50
17/11/2022	5.163.391	0,71%	74,50	73,66	75,00	74,89
16/11/2022	6.014.146	0,11%	74,50	74,15	74,81	74,36
15/11/2022	4.383.443	0,63%	74,50	73,66	74,88	74,255
14/11/2022	2.298.326	-0,94%	75,125	73,755	74,82	73,79
11/11/2022	2.636.025	-0,31%	75,125	74,20	75,63	74,49
10/11/2022	2.005.027	2,69%	74,685	74,32	75,57	74,72
09/11/2022	1.393.948	-0,36%	72,99	72,485	73,72	72,775
08/11/2022	1.840.778	-0,70%	74,18	72,72	73,96	73,41
07/11/2022	1.374.302	0,48%	74,18	73,2828	74,35	73,965
04/11/2022	1.277.558	1,37%	73,67	73,09	74,47	74,11
03/11/2022	2.183.746	-0,68%	73,67	71,45	73,77	73,11
02/11/2022	1.966.029	-0,50%	73,67	73,45	75,51	73,57
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