(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-03-07 | 00:00:00 | 10,53 | 10,59 | 10,41 | 10,44 | 2.448.500 | 2017-03-08 | 00:00:00 | 10,54 | 10,61 | 10,37 | 10,38 | 2.755.800 | 2017-03-09 | 00:00:00 | 10,39 | 10,58 | 10,38 | 10,57 | 3.667.400 | 2017-03-10 | 00:00:00 | 10,63 | 10,70 | 10,42 | 10,57 | 2.496.100 | 2017-03-13 | 00:00:00 | 10,59 | 10,76 | 10,57 | 10,65 | 2.261.300 | 2017-03-14 | 00:00:00 | 10,57 | 10,63 | 10,46 | 10,59 | 1.943.400 | 2017-03-15 | 00:00:00 | 10,65 | 10,75 | 10,57 | 10,75 | 4.797.600 | 2017-03-16 | 00:00:00 | 10,78 | 10,95 | 10,74 | 10,78 | 2.652.700 | 2017-03-17 | 00:00:00 | 10,78 | 10,78 | 10,52 | 10,63 | 4.219.300 | 2017-03-20 | 00:00:00 | 10,58 | 10,58 | 10,39 | 10,39 | 7.677.500 | 2017-03-21 | 00:00:00 | 10,48 | 10,48 | 10,01 | 10,06 | 3.946.300 | 2017-03-22 | 00:00:00 | 9,99 | 10,05 | 9,81 | 9,94 | 4.651.800 | 2017-03-23 | 00:00:00 | 9,96 | 10,22 | 9,95 | 10,02 | 4.173.500 | 2017-03-24 | 00:00:00 | 10,02 | 10,11 | 9,90 | 9,95 | 2.519.200 | 2017-03-27 | 00:00:00 | 9,75 | 9,95 | 9,68 | 9,91 | 3.221.700 | 2017-03-28 | 00:00:00 | 9,85 | 10,13 | 9,83 | 10,07 | 5.548.800 | 2017-03-29 | 00:00:00 | 10,06 | 10,13 | 9,94 | 9,97 | 2.436.900 | 2017-03-30 | 00:00:00 | 9,97 | 10,12 | 9,96 | 10,02 | 3.999.400 | 2017-03-31 | 00:00:00 | 9,98 | 10,16 | 9,92 | 10,13 | 4.384.700 | 2017-04-03 | 00:00:00 | 10,14 | 10,24 | 9,95 | 10,03 | 2.764.700 | 2017-04-04 | 00:00:00 | 10,01 | 10,13 | 9,98 | 10,07 | 3.415.600 | 2017-04-05 | 00:00:00 | 10,17 | 10,25 | 9,87 | 9,88 | 5.236.000 | 2017-04-06 | 00:00:00 | 9,88 | 10,13 | 9,84 | 10,08 | 2.884.100 | 2017-04-07 | 00:00:00 | 10,00 | 10,14 | 9,95 | 10,06 | 1.489.300 | 2017-04-10 | 00:00:00 | 10,10 | 10,46 | 10,10 | 10,38 | 4.108.400 | 2017-04-11 | 00:00:00 | 10,35 | 10,65 | 10,29 | 10,64 | 4.494.700 | 2017-04-12 | 00:00:00 | 10,72 | 10,90 | 10,63 | 10,85 | 4.264.000 | 2017-04-13 | 00:00:00 | 10,85 | 10,90 | 10,60 | 10,60 | 3.173.400 | 2017-04-17 | 00:00:00 | 10,67 | 10,88 | 10,66 | 10,88 | 2.472.100 | 2017-04-18 | 00:00:00 | 10,78 | 11,01 | 10,75 | 10,95 | 3.537.900 | 2017-04-19 | 00:00:00 | 11,03 | 11,15 | 10,93 | 10,93 | 6.405.200 | 2017-04-20 | 00:00:00 | 11,02 | 11,23 | 10,77 | 11,03 | 4.753.200 | 2017-04-21 | 00:00:00 | 11,03 | 11,03 | 10,56 | 10,75 | 5.204.300 | 2017-04-24 | 00:00:00 | 10,90 | 11,01 | 10,85 | 10,86 | 4.117.700 | 2017-04-25 | 00:00:00 | 10,87 | 11,03 | 10,87 | 10,88 | 2.784.600 | 2017-04-26 | 00:00:00 | 10,93 | 11,25 | 10,91 | 11,06 | 7.675.300 | 2017-04-27 | 00:00:00 | 10,90 | 10,93 | 10,49 | 10,73 | 8.365.900 | 2017-04-28 | 00:00:00 | 10,79 | 10,86 | 10,52 | 10,54 | 5.201.100 | 2017-05-01 | 00:00:00 | 10,56 | 10,59 | 10,25 | 10,39 | 6.216.300 | 2017-05-02 | 00:00:00 | 10,37 | 10,58 | 10,29 | 10,51 | 4.895.100 | 2017-05-03 | 00:00:00 | 10,47 | 10,54 | 10,41 | 10,51 | 2.594.900 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|