(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-06-29 | 00:00:00 | 11,27 | 11,37 | 11,12 | 11,23 | 3.355.666 | | 2017-06-30 | 00:00:00 | 11,27 | 11,31 | 11,04 | 11,20 | 2.305.291 | | 2017-07-03 | 00:00:00 | 11,25 | 11,54 | 11,22 | 11,45 | 1.647.166 | | 2017-07-05 | 00:00:00 | 11,45 | 11,56 | 11,31 | 11,51 | 3.332.437 | | 2017-07-06 | 00:00:00 | 11,46 | 11,49 | 11,30 | 11,38 | 2.779.089 | | 2017-07-07 | 00:00:00 | 11,41 | 11,54 | 11,36 | 11,52 | 1.492.052 | | 2017-07-10 | 00:00:00 | 11,44 | 11,70 | 11,39 | 11,55 | 3.407.746 | | 2017-07-11 | 00:00:00 | 11,58 | 11,58 | 11,43 | 11,50 | 2.394.839 | | 2017-07-12 | 00:00:00 | 11,49 | 11,76 | 11,49 | 11,69 | 2.890.894 | | 2017-07-13 | 00:00:00 | 11,68 | 11,72 | 11,57 | 11,60 | 1.663.845 | | 2017-07-14 | 00:00:00 | 11,52 | 11,72 | 11,44 | 11,64 | 1.287.653 | | 2017-07-17 | 00:00:00 | 11,64 | 11,73 | 11,55 | 11,68 | 2.579.189 | | 2017-07-18 | 00:00:00 | 11,61 | 11,81 | 11,60 | 11,76 | 2.089.389 | | 2017-07-19 | 00:00:00 | 11,76 | 11,88 | 11,72 | 11,84 | 2.810.050 | | 2017-07-20 | 00:00:00 | 12,00 | 12,25 | 11,63 | 11,76 | 4.507.844 | | 2017-07-21 | 00:00:00 | 11,92 | 11,98 | 11,62 | 11,91 | 3.540.989 | | 2017-07-24 | 00:00:00 | 11,88 | 11,95 | 11,76 | 11,78 | 1.586.524 | | 2017-07-25 | 00:00:00 | 11,92 | 12,01 | 11,63 | 11,68 | 2.428.352 | | 2017-07-26 | 00:00:00 | 11,70 | 11,81 | 11,63 | 11,65 | 2.402.383 | | 2017-07-27 | 00:00:00 | 11,66 | 11,85 | 11,59 | 11,60 | 1.992.197 | | 2017-07-28 | 00:00:00 | 11,58 | 11,65 | 11,42 | 11,45 | 1.792.421 | | 2017-07-31 | 00:00:00 | 11,47 | 11,70 | 11,47 | 11,67 | 1.998.990 | | 2017-08-01 | 00:00:00 | 11,75 | 12,03 | 11,70 | 11,87 | 3.924.057 | | 2017-08-02 | 00:00:00 | 11,88 | 11,93 | 11,66 | 11,78 | 2.232.973 | | 2017-08-03 | 00:00:00 | 11,77 | 11,80 | 11,58 | 11,60 | 1.535.651 | | 2017-08-04 | 00:00:00 | 11,64 | 11,77 | 11,61 | 11,67 | 1.648.228 | | 2017-08-07 | 00:00:00 | 11,67 | 11,79 | 11,60 | 11,67 | 1.804.954 | | 2017-08-08 | 00:00:00 | 11,65 | 11,83 | 11,56 | 11,73 | 2.292.089 | | 2017-08-09 | 00:00:00 | 11,69 | 11,87 | 11,59 | 11,85 | 2.891.687 | | 2017-08-10 | 00:00:00 | 11,84 | 11,88 | 11,38 | 11,38 | 2.925.457 | | 2017-08-11 | 00:00:00 | 11,35 | 11,46 | 11,27 | 11,33 | 1.795.546 | | 2017-08-14 | 00:00:00 | 11,44 | 11,63 | 11,43 | 11,55 | 1.632.036 | | 2017-08-15 | 00:00:00 | 11,59 | 11,63 | 11,56 | 11,58 | 1.734.889 | | 2017-08-16 | 00:00:00 | 11,58 | 11,82 | 11,58 | 11,72 | 4.120.788 | | 2017-08-17 | 00:00:00 | 11,65 | 11,70 | 11,44 | 11,45 | 3.420.043 | | 2017-08-18 | 00:00:00 | 11,33 | 11,42 | 11,29 | 11,32 | 1.909.826 | | 2017-08-21 | 00:00:00 | 11,28 | 11,33 | 11,22 | 11,26 | 1.670.653 | | 2017-08-22 | 00:00:00 | 11,35 | 11,65 | 11,35 | 11,64 | 2.723.914 | | 2017-08-23 | 00:00:00 | 11,52 | 11,82 | 11,52 | 11,81 | 3.460.663 | | 2017-08-24 | 00:00:00 | 11,81 | 11,84 | 11,66 | 11,81 | 2.064.505 | | 2017-08-25 | 00:00:00 | 11,86 | 11,89 | 11,66 | 11,67 | 1.339.470 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
