MetLife, Inc. (BVMF:METB34)
Brazil · Delayed Price · Currency is BRL 420.00
+2.50 (0.60%)
At close: Sep 19, 2025
MetLife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | - |
| Oct 9, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | - |
| Oct 8, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | - |
| Oct 7, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | - |
| Oct 6, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | - |
| Oct 3, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | - |
| Oct 2, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | - |
| Oct 1, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | - |
| Sep 30, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | - |
| Sep 29, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | - |
| Sep 26, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | - |
| Sep 25, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | - |
| Sep 24, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | - |
| Sep 23, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | - |
| Sep 22, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | - |
| Sep 19, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0.60% | 1 |
| Sep 18, 2025 | 417.50 | 417.50 | 417.50 | 417.50 | 417.50 | - | - |
| Sep 17, 2025 | 417.48 | 417.50 | 417.48 | 417.50 | 417.50 | -4.74% | 3 |
| Sep 16, 2025 | 438.28 | 438.28 | 438.28 | 438.28 | 438.28 | - | - |
| Sep 15, 2025 | 438.28 | 438.28 | 438.28 | 438.28 | 438.28 | - | - |
| Sep 12, 2025 | 438.28 | 438.28 | 438.28 | 438.28 | 438.28 | - | - |
| Sep 11, 2025 | 438.28 | 438.28 | 438.28 | 438.28 | 438.28 | - | - |
| Sep 10, 2025 | 438.28 | 438.28 | 438.28 | 438.28 | 438.28 | - | - |
| Sep 9, 2025 | 438.28 | 438.28 | 438.28 | 438.28 | 438.28 | - | - |
| Sep 8, 2025 | 438.28 | 438.28 | 438.28 | 438.28 | 438.28 | - | - |
| Sep 5, 2025 | 438.28 | 438.28 | 438.28 | 438.28 | 438.28 | - | - |
| Sep 4, 2025 | 438.28 | 438.28 | 438.28 | 438.28 | 438.28 | - | - |
| Sep 3, 2025 | 438.28 | 438.28 | 438.28 | 438.28 | 438.28 | - | - |
| Sep 2, 2025 | 438.28 | 438.28 | 438.28 | 438.28 | 438.28 | - | - |
| Sep 1, 2025 | 438.59 | 438.59 | 438.28 | 438.28 | 438.28 | 1.32% | 30 |
| Aug 29, 2025 | 432.58 | 432.58 | 432.58 | 432.58 | 432.58 | - | - |
| Aug 28, 2025 | 432.58 | 432.58 | 432.58 | 432.58 | 432.58 | - | - |
| Aug 27, 2025 | 432.58 | 432.58 | 432.58 | 432.58 | 432.58 | - | - |
| Aug 26, 2025 | 432.58 | 432.58 | 432.58 | 432.58 | 432.58 | - | - |
| Aug 25, 2025 | 432.58 | 432.58 | 432.58 | 432.58 | 432.58 | - | - |
| Aug 22, 2025 | 432.58 | 432.58 | 432.58 | 432.58 | 432.58 | - | - |
| Aug 21, 2025 | 432.58 | 432.58 | 432.58 | 432.58 | 432.58 | - | - |
| Aug 20, 2025 | 432.58 | 432.58 | 432.58 | 432.58 | 432.58 | - | - |
| Aug 19, 2025 | 432.58 | 432.58 | 432.58 | 432.58 | 432.58 | 5.70% | 2 |
| Aug 18, 2025 | 409.25 | 409.25 | 409.25 | 409.25 | 409.25 | - | - |
| Aug 15, 2025 | 409.25 | 409.25 | 409.25 | 409.25 | 409.25 | - | - |
| Aug 14, 2025 | 409.25 | 409.25 | 409.25 | 409.25 | 409.25 | - | - |
| Aug 13, 2025 | 409.25 | 409.25 | 409.25 | 409.25 | 409.25 | - | - |
| Aug 12, 2025 | 409.25 | 409.25 | 409.25 | 409.25 | 409.25 | - | - |
| Aug 11, 2025 | 411.00 | 411.00 | 409.25 | 409.25 | 409.25 | -2.56% | 30 |
| Aug 8, 2025 | 419.99 | 419.99 | 419.99 | 419.99 | 419.99 | - | - |
| Aug 7, 2025 | 419.99 | 419.99 | 419.99 | 419.99 | 419.99 | - | - |
| Aug 6, 2025 | 419.99 | 419.99 | 419.99 | 419.99 | 419.99 | - | - |
| Aug 5, 2025 | 419.99 | 419.99 | 419.99 | 419.99 | 419.99 | - | - |
| Aug 4, 2025 | 419.99 | 419.99 | 419.99 | 419.99 | 416.89 | - | - |