(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-08-25 | 00:00:00 | 11,86 | 11,89 | 11,66 | 11,67 | 1.339.470 | 2017-08-28 | 00:00:00 | 11,67 | 11,70 | 11,38 | 11,41 | 2.412.626 | 2017-08-29 | 00:00:00 | 11,30 | 11,36 | 11,11 | 11,26 | 2.988.926 | 2017-08-30 | 00:00:00 | 11,26 | 11,35 | 11,23 | 11,34 | 2.986.092 | 2017-08-31 | 00:00:00 | 11,41 | 11,50 | 11,35 | 11,45 | 2.915.540 | 2017-09-01 | 00:00:00 | 11,46 | 11,55 | 11,37 | 11,40 | 1.659.275 | 2017-09-05 | 00:00:00 | 11,32 | 11,34 | 10,95 | 10,96 | 2.811.605 | 2017-09-06 | 00:00:00 | 11,02 | 11,11 | 10,88 | 10,90 | 1.480.938 | 2017-09-07 | 00:00:00 | 10,90 | 11,02 | 10,64 | 10,89 | 3.563.341 | 2017-09-08 | 00:00:00 | 10,86 | 11,17 | 10,84 | 11,13 | 3.545.034 | 2017-09-11 | 00:00:00 | 11,24 | 11,40 | 11,12 | 11,32 | 2.937.666 | 2017-09-12 | 00:00:00 | 11,38 | 11,63 | 11,38 | 11,60 | 2.354.911 | 2017-09-13 | 00:00:00 | 11,58 | 11,66 | 11,49 | 11,53 | 2.233.102 | 2017-09-14 | 00:00:00 | 11,53 | 11,81 | 11,47 | 11,60 | 2.385.124 | 2017-09-15 | 00:00:00 | 11,60 | 11,71 | 11,44 | 11,70 | 5.005.684 | 2017-09-18 | 00:00:00 | 11,70 | 11,86 | 11,62 | 11,69 | 1.638.515 | 2017-09-19 | 00:00:00 | 11,69 | 11,89 | 11,69 | 11,84 | 2.009.406 | 2017-09-20 | 00:00:00 | 11,83 | 11,99 | 11,75 | 11,92 | 1.944.294 | 2017-09-21 | 00:00:00 | 11,89 | 12,03 | 11,87 | 11,91 | 1.623.701 | 2017-09-22 | 00:00:00 | 11,87 | 12,10 | 11,87 | 12,02 | 2.029.527 | 2017-09-25 | 00:00:00 | 12,00 | 12,02 | 11,74 | 11,82 | 2.377.641 | 2017-09-26 | 00:00:00 | 11,84 | 12,14 | 11,77 | 12,08 | 2.615.038 | 2017-09-27 | 00:00:00 | 12,18 | 12,41 | 12,08 | 12,33 | 2.789.802 | 2017-09-28 | 00:00:00 | 12,34 | 12,56 | 12,23 | 12,55 | 3.396.964 | 2017-09-29 | 00:00:00 | 12,51 | 12,65 | 12,48 | 12,53 | 2.821.550 | 2017-10-02 | 00:00:00 | 12,54 | 12,65 | 12,43 | 12,50 | 2.409.831 | 2017-10-03 | 00:00:00 | 12,40 | 12,58 | 12,40 | 12,52 | 2.135.224 | 2017-10-04 | 00:00:00 | 12,56 | 12,57 | 12,40 | 12,43 | 1.232.992 | 2017-10-05 | 00:00:00 | 12,47 | 12,65 | 12,40 | 12,58 | 2.372.640 | 2017-10-06 | 00:00:00 | 12,58 | 12,65 | 12,46 | 12,47 | 1.757.596 | 2017-10-09 | 00:00:00 | 12,51 | 12,56 | 12,26 | 12,28 | 1.876.168 | 2017-10-10 | 00:00:00 | 12,30 | 12,53 | 12,27 | 12,46 | 1.965.243 | 2017-10-11 | 00:00:00 | 12,55 | 12,69 | 12,49 | 12,56 | 2.805.094 | 2017-10-12 | 00:00:00 | 12,55 | 12,73 | 12,49 | 12,64 | 1.615.557 | 2017-10-13 | 00:00:00 | 12,65 | 12,97 | 12,61 | 12,91 | 3.328.484 | 2017-10-16 | 00:00:00 | 12,93 | 13,20 | 12,93 | 13,06 | 4.520.782 | 2017-10-17 | 00:00:00 | 13,11 | 13,27 | 12,99 | 13,11 | 4.171.049 | 2017-10-18 | 00:00:00 | 13,25 | 13,62 | 13,21 | 13,54 | 4.732.414 | 2017-10-19 | 00:00:00 | 13,47 | 13,83 | 13,40 | 13,82 | 2.788.358 | 2017-10-20 | 00:00:00 | 13,97 | 14,02 | 13,72 | 13,77 | 2.200.356 | 2017-10-23 | 00:00:00 | 13,82 | 13,82 | 13,65 | 13,70 | 2.104.141 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|