(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 | | 2018-01-26 | 00:00:00 | 15,35 | 15,43 | 15,08 | 15,16 | 2.197.174 | | 2018-01-29 | 00:00:00 | 15,07 | 15,11 | 14,89 | 14,96 | 3.472.050 | | 2018-01-30 | 00:00:00 | 14,90 | 15,10 | 14,86 | 15,00 | 2.846.993 | | 2018-01-31 | 00:00:00 | 15,10 | 15,11 | 14,70 | 14,82 | 2.518.153 | | 2018-02-01 | 00:00:00 | 14,80 | 15,27 | 14,45 | 15,22 | 2.809.442 | | 2018-02-02 | 00:00:00 | 15,21 | 15,28 | 14,84 | 14,94 | 2.480.477 | | 2018-02-05 | 00:00:00 | 14,81 | 14,96 | 14,38 | 14,45 | 3.198.518 | | 2018-02-06 | 00:00:00 | 14,10 | 14,75 | 13,94 | 14,51 | 3.903.324 | | 2018-02-07 | 00:00:00 | 14,52 | 14,79 | 14,36 | 14,50 | 3.903.149 | | 2018-02-08 | 00:00:00 | 14,52 | 14,53 | 13,85 | 13,86 | 4.025.187 | | 2018-02-09 | 00:00:00 | 14,03 | 14,10 | 13,62 | 14,01 | 3.594.315 | | 2018-02-12 | 00:00:00 | 14,04 | 14,19 | 13,94 | 14,06 | 3.867.417 | | 2018-02-13 | 00:00:00 | 13,95 | 14,14 | 13,87 | 14,07 | 2.775.463 | | 2018-02-14 | 00:00:00 | 13,93 | 14,67 | 13,89 | 14,65 | 3.292.110 | | 2018-02-15 | 00:00:00 | 14,73 | 14,74 | 14,20 | 14,30 | 2.359.240 | | 2018-02-16 | 00:00:00 | 14,21 | 14,50 | 14,14 | 14,39 | 2.010.559 | | 2018-02-20 | 00:00:00 | 14,33 | 14,41 | 14,13 | 14,22 | 1.343.623 | | 2018-02-21 | 00:00:00 | 14,27 | 14,60 | 14,21 | 14,33 | 2.142.331 | | 2018-02-22 | 00:00:00 | 14,40 | 14,53 | 13,99 | 14,03 | 2.742.370 | | 2018-02-23 | 00:00:00 | 14,05 | 14,28 | 14,03 | 14,28 | 1.208.231 | | 2018-02-26 | 00:00:00 | 14,40 | 14,44 | 14,22 | 14,36 | 1.447.843 | | 2018-02-27 | 00:00:00 | 14,32 | 14,49 | 14,02 | 14,06 | 1.757.139 | | 2018-02-28 | 00:00:00 | 14,10 | 14,16 | 13,77 | 13,79 | 1.522.511 | | 2018-03-01 | 00:00:00 | 13,76 | 13,85 | 13,55 | 13,73 | 2.864.856 | | 2018-03-02 | 00:00:00 | 13,66 | 13,91 | 13,49 | 13,86 | 2.172.041 | | 2018-03-05 | 00:00:00 | 13,77 | 13,94 | 13,65 | 13,89 | 2.130.083 | | 2018-03-06 | 00:00:00 | 13,92 | 14,04 | 13,81 | 14,02 | 2.367.044 | | 2018-03-07 | 00:00:00 | 13,86 | 14,47 | 13,84 | 14,34 | 2.310.435 | | 2018-03-08 | 00:00:00 | 14,34 | 14,44 | 14,14 | 14,19 | 1.836.812 | | 2018-03-09 | 00:00:00 | 14,33 | 14,83 | 14,28 | 14,74 | 2.830.139 | | 2018-03-12 | 00:00:00 | 14,66 | 14,66 | 13,02 | 13,36 | 13.332.853 | | 2018-03-13 | 00:00:00 | 13,38 | 13,83 | 13,21 | 13,32 | 6.170.605 | | 2018-03-14 | 00:00:00 | 13,31 | 13,31 | 12,50 | 12,78 | 6.155.017 | | 2018-03-15 | 00:00:00 | 12,95 | 12,95 | 12,45 | 12,48 | 9.528.079 | | 2018-03-16 | 00:00:00 | 12,47 | 12,66 | 12,28 | 12,39 | 8.625.417 | | 2018-03-19 | 00:00:00 | 12,23 | 12,33 | 12,01 | 12,25 | 7.958.135 | | 2018-03-20 | 00:00:00 | 12,26 | 12,35 | 12,14 | 12,20 | 4.035.938 | | 2018-03-21 | 00:00:00 | 12,20 | 12,65 | 12,20 | 12,55 | 7.384.505 | | 2018-03-22 | 00:00:00 | 12,45 | 12,89 | 12,35 | 12,58 | 6.462.550 | | 2018-03-23 | 00:00:00 | 12,60 | 12,73 | 12,25 | 12,25 | 3.397.663 | | 2018-03-26 | 00:00:00 | 12,42 | 12,61 | 12,22 | 12,60 | 3.175.505 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
