(Login BolsaPT & Canal Forex) |
|
 MGIC Investment C - [Ticker: MTG] |     | | Última Trade | 11,330 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.65 (+0.95%) | Capitalização Bolsista | 0 | | Bid / Ask | 14,090 x 5.100 - 14,100 x 3.500 | EPS | 0,00 | | Abertura | 11,920 | PER | 0,00% | | Máximo | 11,980 | Pagamento Dividendo | | | Mínimo | 11,240 | Data Ex-Dividendo | | | Fecho Anterior | 11,980 | Yield | | | Volume | 1.733.624 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para MTG de 2000-01-01 a 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-25 | 00:00:00 | 9,59 | 9,63 | 9,54 | 9,58 | 1.761.800 | | 2015-11-27 | 00:00:00 | 9,56 | 9,59 | 9,45 | 9,49 | 1.328.700 | | 2015-11-30 | 00:00:00 | 9,50 | 9,60 | 9,47 | 9,54 | 3.407.000 | | 2015-12-01 | 00:00:00 | 9,56 | 9,66 | 9,49 | 9,65 | 3.284.900 | | 2015-12-02 | 00:00:00 | 9,63 | 9,66 | 9,51 | 9,53 | 2.976.000 | | 2015-12-03 | 00:00:00 | 9,56 | 9,57 | 9,22 | 9,24 | 3.486.900 | | 2015-12-04 | 00:00:00 | 9,23 | 9,45 | 9,22 | 9,42 | 5.627.600 | | 2015-12-07 | 00:00:00 | 9,39 | 9,45 | 9,24 | 9,29 | 2.524.200 | | 2015-12-08 | 00:00:00 | 9,20 | 9,25 | 9,01 | 9,17 | 2.631.700 | | 2015-12-09 | 00:00:00 | 9,13 | 9,32 | 9,13 | 9,24 | 3.032.300 | | 2015-12-10 | 00:00:00 | 9,23 | 9,46 | 9,20 | 9,33 | 3.333.900 | | 2015-12-11 | 00:00:00 | 9,17 | 9,31 | 9,07 | 9,10 | 5.478.000 | | 2015-12-14 | 00:00:00 | 9,10 | 9,23 | 8,89 | 9,04 | 4.743.800 | | 2015-12-15 | 00:00:00 | 9,07 | 9,15 | 9,02 | 9,07 | 4.251.200 | | 2015-12-16 | 00:00:00 | 9,16 | 9,21 | 8,92 | 8,98 | 7.547.700 | | 2015-12-17 | 00:00:00 | 9,02 | 9,07 | 8,87 | 8,96 | 4.369.500 | | 2015-12-18 | 00:00:00 | 8,95 | 9,06 | 8,81 | 8,82 | 7.875.300 | | 2015-12-21 | 00:00:00 | 8,85 | 8,90 | 8,80 | 8,89 | 3.293.100 | | 2015-12-22 | 00:00:00 | 8,90 | 9,07 | 8,88 | 9,05 | 5.834.500 | | 2015-12-23 | 00:00:00 | 9,12 | 9,15 | 9,04 | 9,07 | 2.429.900 | | 2015-12-24 | 00:00:00 | 9,02 | 9,12 | 9,02 | 9,08 | 3.680.000 | | 2015-12-28 | 00:00:00 | 9,06 | 9,07 | 8,92 | 8,97 | 1.860.600 | | 2015-12-29 | 00:00:00 | 9,04 | 9,06 | 8,96 | 9,02 | 2.355.300 | | 2015-12-30 | 00:00:00 | 8,99 | 9,00 | 8,77 | 8,91 | 3.429.700 | | 2015-12-31 | 00:00:00 | 8,90 | 8,94 | 8,72 | 8,83 | 5.192.100 | | 2016-01-04 | 00:00:00 | 8,69 | 8,69 | 8,54 | 8,63 | 4.970.600 | | 2016-01-05 | 00:00:00 | 8,67 | 8,72 | 8,60 | 8,66 | 5.388.700 | | 2016-01-06 | 00:00:00 | 8,55 | 8,64 | 8,40 | 8,43 | 4.095.100 | | 2016-01-07 | 00:00:00 | 8,27 | 8,43 | 8,15 | 8,18 | 4.645.100 | | 2016-01-08 | 00:00:00 | 8,22 | 8,26 | 7,84 | 7,89 | 4.549.400 | | 2016-01-11 | 00:00:00 | 7,94 | 8,03 | 7,77 | 7,81 | 9.148.600 | | 2016-01-12 | 00:00:00 | 7,87 | 7,93 | 7,52 | 7,69 | 7.741.100 | | 2016-01-13 | 00:00:00 | 7,69 | 7,83 | 7,49 | 7,57 | 7.021.500 | | 2016-01-14 | 00:00:00 | 7,60 | 7,70 | 7,33 | 7,58 | 6.850.700 | | 2016-01-15 | 00:00:00 | 7,35 | 7,49 | 7,31 | 7,41 | 6.940.000 | | 2016-01-19 | 00:00:00 | 7,42 | 7,55 | 7,26 | 7,33 | 6.391.600 | | 2016-01-20 | 00:00:00 | 7,15 | 7,37 | 6,90 | 7,30 | 7.214.500 | | 2016-01-21 | 00:00:00 | 7,14 | 7,19 | 6,35 | 6,36 | 19.757.000 | | 2016-01-22 | 00:00:00 | 6,51 | 6,54 | 6,26 | 6,30 | 12.158.700 | | 2016-01-25 | 00:00:00 | 6,28 | 6,31 | 5,63 | 5,66 | 13.275.800 | | 2016-01-26 | 00:00:00 | 5,68 | 5,99 | 5,66 | 5,99 | 10.526.300 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
