(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 2024-05-11 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-07-18 | 00:00:00 | 6,40 | 6,43 | 6,32 | 6,38 | 5.556.200 | | 2016-07-19 | 00:00:00 | 6,99 | 7,22 | 6,75 | 6,81 | 25.622.800 | | 2016-07-20 | 00:00:00 | 7,02 | 7,09 | 6,81 | 6,84 | 13.805.400 | | 2016-07-21 | 00:00:00 | 6,84 | 6,96 | 6,81 | 6,81 | 7.188.100 | | 2016-07-22 | 00:00:00 | 6,83 | 7,03 | 6,78 | 6,92 | 11.361.900 | | 2016-07-25 | 00:00:00 | 7,16 | 7,25 | 7,02 | 7,13 | 13.066.500 | | 2016-07-26 | 00:00:00 | 7,13 | 7,27 | 7,10 | 7,23 | 8.190.300 | | 2016-07-27 | 00:00:00 | 7,24 | 7,32 | 7,10 | 7,16 | 4.579.300 | | 2016-07-28 | 00:00:00 | 7,16 | 7,25 | 7,06 | 7,21 | 3.371.900 | | 2016-07-29 | 00:00:00 | 7,18 | 7,24 | 7,11 | 7,19 | 3.726.500 | | 2016-08-01 | 00:00:00 | 7,21 | 7,36 | 7,17 | 7,26 | 7.470.300 | | 2016-08-02 | 00:00:00 | 7,22 | 7,25 | 7,09 | 7,13 | 4.928.900 | | 2016-08-03 | 00:00:00 | 7,14 | 7,43 | 7,14 | 7,36 | 6.037.100 | | 2016-08-04 | 00:00:00 | 7,34 | 7,48 | 7,34 | 7,40 | 4.301.600 | | 2016-08-05 | 00:00:00 | 7,47 | 7,56 | 7,42 | 7,49 | 5.582.600 | | 2016-08-08 | 00:00:00 | 7,49 | 7,56 | 7,42 | 7,46 | 4.011.900 | | 2016-08-09 | 00:00:00 | 7,45 | 7,47 | 7,37 | 7,43 | 2.624.600 | | 2016-08-10 | 00:00:00 | 7,41 | 7,43 | 7,25 | 7,26 | 3.443.800 | | 2016-08-11 | 00:00:00 | 7,27 | 7,38 | 7,27 | 7,31 | 2.602.900 | | 2016-08-12 | 00:00:00 | 7,30 | 7,42 | 7,25 | 7,42 | 3.180.700 | | 2016-08-15 | 00:00:00 | 7,45 | 7,64 | 7,43 | 7,63 | 4.082.800 | | 2016-08-16 | 00:00:00 | 7,62 | 7,83 | 7,62 | 7,79 | 7.820.800 | | 2016-08-17 | 00:00:00 | 7,75 | 7,81 | 7,61 | 7,73 | 6.682.500 | | 2016-08-18 | 00:00:00 | 7,72 | 7,88 | 7,72 | 7,87 | 6.573.600 | | 2016-08-19 | 00:00:00 | 7,85 | 7,90 | 7,80 | 7,87 | 4.138.400 | | 2016-08-22 | 00:00:00 | 7,84 | 7,94 | 7,75 | 7,90 | 5.497.200 | | 2016-08-23 | 00:00:00 | 7,92 | 8,04 | 7,89 | 7,99 | 3.839.200 | | 2016-08-24 | 00:00:00 | 8,02 | 8,07 | 7,96 | 7,99 | 3.797.600 | | 2016-08-25 | 00:00:00 | 7,94 | 8,10 | 7,92 | 7,98 | 3.607.200 | | 2016-08-26 | 00:00:00 | 8,02 | 8,06 | 7,93 | 8,04 | 3.587.300 | | 2016-08-29 | 00:00:00 | 8,05 | 8,15 | 7,99 | 8,10 | 3.525.500 | | 2016-08-30 | 00:00:00 | 8,08 | 8,18 | 8,06 | 8,17 | 3.685.700 | | 2016-08-31 | 00:00:00 | 8,15 | 8,19 | 7,99 | 8,09 | 5.311.400 | | 2016-09-01 | 00:00:00 | 8,10 | 8,15 | 7,98 | 8,11 | 5.276.600 | | 2016-09-02 | 00:00:00 | 8,15 | 8,23 | 8,10 | 8,19 | 3.038.900 | | 2016-09-06 | 00:00:00 | 8,19 | 8,20 | 8,03 | 8,04 | 4.489.700 | | 2016-09-07 | 00:00:00 | 8,14 | 8,22 | 8,03 | 8,18 | 3.647.900 | | 2016-09-08 | 00:00:00 | 8,16 | 8,23 | 8,09 | 8,19 | 3.470.000 | | 2016-09-09 | 00:00:00 | 8,17 | 8,20 | 8,06 | 8,10 | 5.054.000 | | 2016-09-12 | 00:00:00 | 8,04 | 8,20 | 7,90 | 8,20 | 4.415.600 | | 2016-09-13 | 00:00:00 | 8,10 | 8,10 | 7,84 | 7,98 | 6.458.700 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
