MetLife, Inc. (BVMF:METB34)
Brazil · Delayed Price · Currency is BRL 439.50
+5.64 (1.30%)
Last updated: Jun 8, 2026, 11:17 AM GMT-3
BVMF:METB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 439.50 | 439.50 | 439.50 | 439.50 | 439.50 | 1.30% | 7 |
| Jun 5, 2026 | 430.43 | 433.86 | 430.43 | 433.86 | 433.86 | 11.39% | 28 |
| May 13, 2026 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | 0.80% | 1 |
| May 11, 2026 | 388.36 | 388.36 | 388.36 | 388.36 | 386.40 | -1.43% | 1 |
| May 4, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 392.01 | 1.29% | 1 |
| Apr 28, 2026 | 389.00 | 389.00 | 389.00 | 389.00 | 387.04 | - | 4 |
| Apr 17, 2026 | 389.00 | 389.00 | 389.00 | 389.00 | 387.04 | 0.76% | 1 |
| Apr 15, 2026 | 386.08 | 386.08 | 386.08 | 386.08 | 384.13 | 5.19% | 1 |
| Apr 6, 2026 | 367.04 | 367.04 | 367.04 | 367.04 | 365.19 | -0.10% | 1 |
| Mar 25, 2026 | 367.41 | 367.41 | 367.41 | 367.41 | 365.56 | 1.53% | 1 |
| Mar 13, 2026 | 361.86 | 361.86 | 361.86 | 361.86 | 360.04 | - | 1 |
| Mar 11, 2026 | 361.86 | 361.86 | 361.86 | 361.86 | 360.04 | -6.41% | 2 |
| Feb 23, 2026 | 385.86 | 386.63 | 385.86 | 386.63 | 384.68 | -4.68% | 4 |
| Jan 20, 2026 | 407.97 | 409.18 | 407.54 | 407.54 | 403.56 | -2.82% | 4 |
| Jan 16, 2026 | 419.38 | 419.38 | 419.38 | 419.38 | 415.28 | -1.82% | 1 |
| Jan 13, 2026 | 427.14 | 427.14 | 427.14 | 427.14 | 422.97 | -2.81% | 2 |