Mercado fechado

MetLife, Inc. (MET)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
71,11+1,16 (+1,66%)
No fechamento: 04:00PM EDT
71,64 +0,53 (+0,75%)
Pós-fechamento: 07:20PM EDT
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202470,2271,3170,0371,1171,113.345.300
18 de abr. de 202469,4170,1569,3369,9569,952.823.600
17 de abr. de 202469,3169,6868,5868,9268,922.650.900
16 de abr. de 202469,5769,6468,7168,9368,933.330.300
15 de abr. de 202471,2271,6769,2569,4469,442.722.400
12 de abr. de 202470,5771,3269,7570,1470,142.744.600
11 de abr. de 202471,5871,6270,2570,9870,984.251.800
10 de abr. de 202472,2072,3471,3271,9171,912.585.300
09 de abr. de 202474,0674,1772,2572,8872,882.373.300
08 de abr. de 202473,6674,0173,3673,7873,782.055.100
05 de abr. de 202473,2573,8272,8473,6073,601.830.600
04 de abr. de 202474,1974,6872,8073,1373,132.894.500
03 de abr. de 202473,1074,0373,1073,5773,572.003.000
02 de abr. de 202473,5074,0173,1873,2373,232.354.400
01 de abr. de 202474,0674,1773,2773,6973,692.219.400
28 de mar. de 202474,1174,4073,8974,1174,112.591.700
27 de mar. de 202473,5073,9773,2873,9273,922.526.400
26 de mar. de 202472,8073,3872,7673,0673,062.713.200
25 de mar. de 202472,5173,4772,5173,1073,102.591.100
22 de mar. de 202473,4773,9072,6072,6372,632.724.700
21 de mar. de 202473,6274,0173,1973,2773,273.002.600
20 de mar. de 202472,1273,5671,7073,3673,362.755.400
19 de mar. de 202472,7073,0072,1872,4072,403.286.600
18 de mar. de 202472,5372,6772,1572,5572,553.341.000
15 de mar. de 202471,5372,5971,5372,3972,395.858.600
14 de mar. de 202472,1172,6671,3671,9071,904.015.000
13 de mar. de 202471,8572,9071,6672,6772,673.203.100
12 de mar. de 202471,8072,1171,3871,6971,692.357.800
11 de mar. de 202470,6571,7470,3571,7171,712.079.200
08 de mar. de 202472,3472,4970,8570,9270,923.457.800
07 de mar. de 202471,4172,1371,3071,3771,372.576.700
06 de mar. de 202470,9871,4270,3171,0471,043.040.100
05 de mar. de 202469,5071,1769,3470,4770,473.615.800
04 de mar. de 202469,3570,0669,2769,9169,913.228.400
01 de mar. de 202469,7570,0969,2469,7369,732.817.300
29 de fev. de 202469,7570,1269,3669,7469,746.165.600
28 de fev. de 202469,1069,8068,9269,3469,342.447.000
27 de fev. de 202468,5269,2968,0869,1669,162.604.100
26 de fev. de 202469,0869,5068,3268,5768,572.814.300
23 de fev. de 202468,9669,8868,8469,3369,334.144.500
22 de fev. de 202469,0169,5268,7468,8668,863.137.100
21 de fev. de 202468,8369,0268,2568,9468,944.181.200
20 de fev. de 202468,1769,3468,1768,6268,623.271.800
16 de fev. de 202469,2169,8768,7468,7768,773.575.800
15 de fev. de 202468,7369,9668,7369,5469,544.044.400
14 de fev. de 202468,2468,9068,0868,3568,353.704.900
13 de fev. de 202467,9168,7167,0467,8467,845.071.000
12 de fev. de 202467,7569,2367,5968,5568,555.088.400
09 de fev. de 202466,5167,6766,4067,5067,505.121.300
08 de fev. de 202466,8066,9466,1866,7566,753.321.900
07 de fev. de 202466,2767,4366,0267,0067,004.684.400
06 de fev. de 202465,7866,4265,6665,9665,963.739.300
05 de fev. de 202464,8366,1964,6165,8165,815.283.500
05 de fev. de 20240.52 Dividendo
02 de fev. de 202465,6066,3464,7665,9565,434.792.900
01 de fev. de 202466,1567,2964,8665,3564,839.465.700
31 de jan. de 202470,8371,0069,2669,3268,776.252.800
30 de jan. de 202470,2570,9170,0770,8170,253.672.200
29 de jan. de 202470,6270,8969,9070,3669,813.762.100
26 de jan. de 202470,6770,8870,5270,8870,323.397.300
25 de jan. de 202470,2670,4269,6470,3969,833.345.100
24 de jan. de 202469,9370,1969,6169,6869,134.346.200
23 de jan. de 202469,6370,0869,1969,4668,913.031.100
22 de jan. de 202468,9070,0568,6969,5068,954.297.000
19 de jan. de 202468,2069,0467,7468,8968,354.441.900
18 de jan. de 202467,4167,8867,2167,7267,193.354.500
17 de jan. de 202467,7768,5667,2867,4166,883.556.100
16 de jan. de 202468,1568,3567,4868,2267,684.068.100
12 de jan. de 202469,6869,9968,7868,8368,293.566.100
11 de jan. de 202469,1069,5268,7369,3068,753.505.200
10 de jan. de 202469,4069,6968,9069,3068,753.268.100
09 de jan. de 202469,0169,2668,2969,2268,674.806.100
08 de jan. de 202469,0069,7568,8269,5268,974.609.800
05 de jan. de 202467,4868,9467,3568,9268,384.089.900
04 de jan. de 202467,1468,3567,1467,4966,963.234.400
03 de jan. de 202466,9067,6166,5567,1266,593.471.000
02 de jan. de 202466,1967,6866,1367,3566,823.913.800
29 de dez. de 202366,3066,4865,8866,1365,611.789.000
28 de dez. de 202365,8266,4265,8266,2965,771.546.200
27 de dez. de 202365,9366,2365,6266,0265,501.702.300
26 de dez. de 202365,8166,3065,6666,2465,721.641.700
22 de dez. de 202365,6666,3665,5565,8665,342.553.600
21 de dez. de 202365,3165,7765,1265,5965,073.018.900
20 de dez. de 202365,9666,5565,1765,2264,713.491.700
19 de dez. de 202365,4266,7265,2866,4065,884.354.900
18 de dez. de 202366,7066,7064,9765,2264,715.875.400
15 de dez. de 202366,3667,0866,0266,3665,848.619.500
14 de dez. de 202367,0067,7266,7466,9066,374.340.500
13 de dez. de 202365,2066,2964,9666,2365,713.961.400
12 de dez. de 202365,0465,4064,8265,2064,692.902.100
11 de dez. de 202364,2765,3664,1764,9464,433.424.300
08 de dez. de 202363,4864,4363,3764,0963,583.317.400
07 de dez. de 202363,6963,8963,1963,4662,964.924.100
06 de dez. de 202364,2564,9163,4063,5463,043.185.400
05 de dez. de 202364,1364,4463,8663,9763,473.112.400
04 de dez. de 202363,3364,5763,0764,5564,044.201.800
01 de dez. de 202363,3964,1863,2763,7663,264.229.100
30 de nov. de 202363,3363,7763,0263,6363,136.240.800
29 de nov. de 202363,4764,0563,1463,1662,664.413.000
28 de nov. de 202363,1863,6362,8963,1962,692.833.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...