(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-03-23 | 00:00:00 | 7,69 | 7,71 | 7,40 | 7,40 | 3.133.500 | | 2016-03-24 | 00:00:00 | 7,33 | 7,38 | 7,12 | 7,35 | 3.706.200 | | 2016-03-28 | 00:00:00 | 7,36 | 7,42 | 7,28 | 7,31 | 2.874.400 | | 2016-03-29 | 00:00:00 | 7,30 | 7,54 | 7,20 | 7,52 | 5.446.200 | | 2016-03-30 | 00:00:00 | 7,58 | 7,76 | 7,51 | 7,63 | 7.387.100 | | 2016-03-31 | 00:00:00 | 7,64 | 7,73 | 7,51 | 7,67 | 4.335.400 | | 2016-04-01 | 00:00:00 | 7,64 | 7,78 | 7,56 | 7,74 | 2.815.400 | | 2016-04-04 | 00:00:00 | 7,73 | 7,74 | 7,52 | 7,54 | 2.647.800 | | 2016-04-05 | 00:00:00 | 7,41 | 7,46 | 7,28 | 7,28 | 4.771.500 | | 2016-04-06 | 00:00:00 | 7,27 | 7,35 | 7,21 | 7,27 | 2.333.100 | | 2016-04-07 | 00:00:00 | 7,23 | 7,28 | 7,15 | 7,19 | 3.283.300 | | 2016-04-08 | 00:00:00 | 7,24 | 7,49 | 7,23 | 7,36 | 2.384.600 | | 2016-04-11 | 00:00:00 | 7,38 | 7,42 | 7,12 | 7,17 | 4.898.000 | | 2016-04-12 | 00:00:00 | 7,18 | 7,45 | 7,08 | 7,40 | 5.411.500 | | 2016-04-13 | 00:00:00 | 7,46 | 7,85 | 7,45 | 7,75 | 5.549.900 | | 2016-04-14 | 00:00:00 | 7,74 | 7,83 | 7,67 | 7,74 | 4.770.300 | | 2016-04-15 | 00:00:00 | 7,70 | 7,77 | 7,66 | 7,70 | 2.597.400 | | 2016-04-18 | 00:00:00 | 7,65 | 7,81 | 7,59 | 7,79 | 3.925.100 | | 2016-04-19 | 00:00:00 | 7,59 | 7,67 | 7,11 | 7,11 | 14.464.400 | | 2016-04-20 | 00:00:00 | 7,00 | 7,54 | 6,98 | 7,44 | 9.652.600 | | 2016-04-21 | 00:00:00 | 7,43 | 7,48 | 7,32 | 7,34 | 3.644.800 | | 2016-04-22 | 00:00:00 | 7,33 | 7,45 | 7,26 | 7,36 | 7.270.900 | | 2016-04-25 | 00:00:00 | 7,28 | 7,35 | 7,20 | 7,27 | 3.764.900 | | 2016-04-26 | 00:00:00 | 7,31 | 7,38 | 7,24 | 7,32 | 4.751.400 | | 2016-04-27 | 00:00:00 | 7,34 | 7,47 | 7,31 | 7,35 | 5.014.700 | | 2016-04-28 | 00:00:00 | 7,32 | 7,42 | 7,27 | 7,30 | 4.343.300 | | 2016-04-29 | 00:00:00 | 7,28 | 7,35 | 7,13 | 7,23 | 3.881.300 | | 2016-05-02 | 00:00:00 | 7,26 | 7,29 | 7,10 | 7,21 | 3.857.800 | | 2016-05-03 | 00:00:00 | 7,14 | 7,14 | 6,84 | 6,91 | 5.958.100 | | 2016-05-04 | 00:00:00 | 6,82 | 6,96 | 6,68 | 6,75 | 5.903.200 | | 2016-05-05 | 00:00:00 | 6,77 | 6,87 | 6,71 | 6,80 | 5.055.900 | | 2016-05-06 | 00:00:00 | 6,74 | 6,84 | 6,61 | 6,69 | 4.664.700 | | 2016-05-09 | 00:00:00 | 6,67 | 6,81 | 6,62 | 6,78 | 6.054.900 | | 2016-05-10 | 00:00:00 | 6,80 | 7,06 | 6,78 | 7,03 | 7.726.800 | | 2016-05-11 | 00:00:00 | 7,02 | 7,05 | 6,85 | 6,87 | 5.544.300 | | 2016-05-12 | 00:00:00 | 6,89 | 6,97 | 6,67 | 6,72 | 4.848.600 | | 2016-05-13 | 00:00:00 | 6,71 | 6,75 | 6,41 | 6,47 | 6.694.400 | | 2016-05-16 | 00:00:00 | 6,48 | 6,58 | 6,43 | 6,44 | 4.375.400 | | 2016-05-17 | 00:00:00 | 6,45 | 6,49 | 6,26 | 6,26 | 18.805.900 | | 2016-05-18 | 00:00:00 | 6,25 | 6,72 | 6,24 | 6,68 | 10.640.600 | | 2016-05-19 | 00:00:00 | 6,67 | 6,73 | 6,55 | 6,62 | 4.288.000 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
