MetLife, Inc. (BVMF:METB34)
Brazil · Delayed Price · Currency is BRL 412.47
-7.95 (-1.89%)
At close: Nov 10, 2025
MetLife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 420.42 | 420.42 | 412.46 | 412.47 | 412.47 | -1.89% | 40 |
| Oct 23, 2025 | 420.42 | 420.42 | 420.42 | 420.42 | 418.41 | 0.10% | 18 |
| Sep 19, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 418.00 | 0.60% | 1 |
| Sep 17, 2025 | 417.48 | 417.50 | 417.48 | 417.50 | 415.51 | -4.74% | 3 |
| Sep 1, 2025 | 438.59 | 438.59 | 438.28 | 438.28 | 436.19 | 1.32% | 30 |
| Aug 19, 2025 | 432.58 | 432.58 | 432.58 | 432.58 | 430.52 | 5.70% | 2 |
| Aug 11, 2025 | 411.00 | 411.00 | 409.25 | 409.25 | 407.30 | -2.56% | 30 |
| Jul 30, 2025 | 419.99 | 419.99 | 419.99 | 419.99 | 415.96 | -2.52% | 2 |
| Jul 25, 2025 | 430.86 | 430.86 | 430.86 | 430.86 | 426.72 | 1.27% | 1 |
| Jul 22, 2025 | 425.46 | 425.46 | 425.46 | 425.46 | 421.38 | 1.30% | 1 |
| Jul 15, 2025 | 419.99 | 419.99 | 419.99 | 419.99 | 415.96 | -4.44% | 6 |
| Jul 14, 2025 | 439.50 | 439.50 | 439.50 | 439.50 | 435.28 | - | 2 |
| Jun 23, 2025 | 439.50 | 439.50 | 439.50 | 439.50 | 435.28 | 1.68% | 1 |
| Jun 16, 2025 | 432.24 | 432.24 | 432.24 | 432.24 | 428.09 | - | 2 |
| Jun 12, 2025 | 432.24 | 432.24 | 432.24 | 432.24 | 428.09 | -2.64% | 1 |
| Jun 6, 2025 | 443.96 | 443.96 | 443.96 | 443.96 | 439.70 | -0.14% | 1 |
| Jun 2, 2025 | 444.60 | 444.60 | 444.60 | 444.60 | 440.33 | 0.14% | 4 |
| May 29, 2025 | 443.96 | 443.96 | 443.96 | 443.96 | 439.70 | - | 5 |
| May 23, 2025 | 443.96 | 443.96 | 443.96 | 443.96 | 439.70 | -1.56% | 1 |