(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-05-03 | 00:00:00 | 10,47 | 10,54 | 10,41 | 10,51 | 2.594.900 | | 2017-05-04 | 00:00:00 | 10,53 | 10,76 | 10,53 | 10,74 | 2.927.900 | | 2017-05-05 | 00:00:00 | 10,76 | 10,78 | 10,48 | 10,50 | 3.352.000 | | 2017-05-08 | 00:00:00 | 10,50 | 10,69 | 10,44 | 10,52 | 3.351.500 | | 2017-05-09 | 00:00:00 | 10,51 | 10,78 | 10,50 | 10,60 | 4.687.500 | | 2017-05-10 | 00:00:00 | 10,58 | 10,63 | 10,46 | 10,58 | 3.935.300 | | 2017-05-11 | 00:00:00 | 10,55 | 10,92 | 10,55 | 10,83 | 4.990.700 | | 2017-05-12 | 00:00:00 | 10,79 | 10,79 | 10,63 | 10,73 | 2.903.300 | | 2017-05-15 | 00:00:00 | 10,73 | 10,90 | 10,73 | 10,81 | 2.553.701 | | 2017-05-16 | 00:00:00 | 10,80 | 10,93 | 10,80 | 10,90 | 2.636.466 | | 2017-05-17 | 00:00:00 | 10,72 | 10,78 | 10,53 | 10,62 | 4.010.724 | | 2017-05-18 | 00:00:00 | 10,60 | 10,68 | 10,52 | 10,59 | 2.624.684 | | 2017-05-19 | 00:00:00 | 10,58 | 10,71 | 10,53 | 10,60 | 3.380.255 | | 2017-05-22 | 00:00:00 | 10,61 | 10,67 | 10,46 | 10,63 | 2.572.537 | | 2017-05-23 | 00:00:00 | 10,65 | 10,79 | 10,49 | 10,78 | 2.752.477 | | 2017-05-24 | 00:00:00 | 10,80 | 10,93 | 10,76 | 10,88 | 4.301.453 | | 2017-05-25 | 00:00:00 | 10,94 | 10,98 | 10,75 | 10,78 | 2.310.245 | | 2017-05-26 | 00:00:00 | 10,71 | 10,90 | 10,65 | 10,84 | 1.793.057 | | 2017-05-30 | 00:00:00 | 10,81 | 10,84 | 10,61 | 10,65 | 3.104.698 | | 2017-05-31 | 00:00:00 | 10,65 | 10,68 | 10,38 | 10,58 | 2.765.451 | | 2017-06-01 | 00:00:00 | 10,63 | 10,77 | 10,59 | 10,74 | 2.317.419 | | 2017-06-02 | 00:00:00 | 10,73 | 10,98 | 10,70 | 10,80 | 2.714.208 | | 2017-06-05 | 00:00:00 | 10,78 | 10,81 | 10,52 | 10,52 | 2.286.201 | | 2017-06-06 | 00:00:00 | 10,43 | 10,65 | 10,31 | 10,56 | 2.986.415 | | 2017-06-07 | 00:00:00 | 10,59 | 10,66 | 10,53 | 10,66 | 2.181.498 | | 2017-06-08 | 00:00:00 | 10,75 | 11,04 | 10,68 | 10,87 | 3.737.051 | | 2017-06-09 | 00:00:00 | 10,89 | 11,09 | 10,86 | 11,08 | 3.270.272 | | 2017-06-12 | 00:00:00 | 11,09 | 11,40 | 11,08 | 11,17 | 4.678.442 | | 2017-06-13 | 00:00:00 | 11,19 | 11,32 | 11,18 | 11,28 | 3.144.841 | | 2017-06-14 | 00:00:00 | 11,24 | 11,31 | 11,14 | 11,31 | 3.290.248 | | 2017-06-15 | 00:00:00 | 11,19 | 11,28 | 11,14 | 11,20 | 2.350.809 | | 2017-06-16 | 00:00:00 | 11,17 | 11,21 | 11,03 | 11,17 | 4.849.055 | | 2017-06-19 | 00:00:00 | 11,23 | 11,33 | 11,20 | 11,32 | 2.205.573 | | 2017-06-20 | 00:00:00 | 11,23 | 11,27 | 11,01 | 11,06 | 4.117.340 | | 2017-06-21 | 00:00:00 | 11,07 | 11,11 | 10,91 | 10,96 | 3.714.891 | | 2017-06-22 | 00:00:00 | 10,97 | 11,00 | 10,69 | 10,71 | 4.197.003 | | 2017-06-23 | 00:00:00 | 10,75 | 10,90 | 10,73 | 10,87 | 6.694.959 | | 2017-06-26 | 00:00:00 | 10,90 | 11,00 | 10,76 | 10,84 | 3.096.534 | | 2017-06-27 | 00:00:00 | 10,89 | 11,00 | 10,79 | 10,99 | 4.096.626 | | 2017-06-28 | 00:00:00 | 11,07 | 11,22 | 11,05 | 11,18 | 3.460.876 | | 2017-06-29 | 00:00:00 | 11,27 | 11,37 | 11,12 | 11,23 | 3.355.666 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
