(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 | 2018-03-26 | 00:00:00 | 12,42 | 12,61 | 12,22 | 12,60 | 3.175.505 | 2018-03-27 | 00:00:00 | 12,82 | 13,30 | 12,70 | 12,94 | 6.769.747 | 2018-03-28 | 00:00:00 | 12,98 | 13,05 | 12,70 | 12,87 | 3.554.644 | 2018-03-29 | 00:00:00 | 12,94 | 13,08 | 12,76 | 13,00 | 3.189.080 | 2018-04-02 | 00:00:00 | 12,94 | 13,02 | 12,52 | 12,78 | 3.234.338 | 2018-04-03 | 00:00:00 | 12,87 | 13,04 | 12,82 | 12,92 | 2.748.305 | 2018-04-04 | 00:00:00 | 12,77 | 12,88 | 12,62 | 12,85 | 3.081.387 | 2018-04-05 | 00:00:00 | 12,94 | 13,07 | 12,86 | 12,99 | 4.357.808 | 2018-04-06 | 00:00:00 | 12,92 | 13,07 | 12,76 | 12,82 | 2.144.777 | 2018-04-09 | 00:00:00 | 11,35 | 11,41 | 10,58 | 10,62 | 20.605.621 | 2018-04-10 | 00:00:00 | 10,13 | 11,27 | 10,07 | 10,86 | 13.692.815 | 2018-04-11 | 00:00:00 | 10,75 | 11,00 | 10,70 | 10,86 | 5.344.793 | 2018-04-12 | 00:00:00 | 10,93 | 11,09 | 10,89 | 10,91 | 5.119.976 | 2018-04-13 | 00:00:00 | 10,91 | 10,99 | 10,75 | 10,77 | 3.018.570 | 2018-04-16 | 00:00:00 | 10,77 | 10,92 | 10,73 | 10,84 | 4.916.439 | 2018-04-17 | 00:00:00 | 10,85 | 10,99 | 10,74 | 10,77 | 5.212.335 | 2018-04-18 | 00:00:00 | 11,15 | 11,15 | 10,07 | 10,50 | 12.659.375 | 2018-04-19 | 00:00:00 | 10,07 | 10,59 | 10,03 | 10,35 | 11.762.891 | 2018-04-20 | 00:00:00 | 10,30 | 10,66 | 10,30 | 10,61 | 6.926.551 | 2018-04-23 | 00:00:00 | 10,66 | 10,73 | 10,30 | 10,32 | 4.324.103 | 2018-04-24 | 00:00:00 | 10,43 | 10,61 | 10,34 | 10,47 | 4.948.671 | 2018-04-25 | 00:00:00 | 10,38 | 10,43 | 10,15 | 10,17 | 3.276.590 | 2018-04-26 | 00:00:00 | 10,19 | 10,25 | 9,97 | 10,01 | 4.613.100 | 2018-04-27 | 00:00:00 | 10,29 | 10,50 | 10,24 | 10,36 | 4.570.568 | 2018-04-30 | 00:00:00 | 10,36 | 10,51 | 9,99 | 10,02 | 5.965.673 | 2018-05-01 | 00:00:00 | 10,04 | 10,70 | 10,04 | 10,61 | 7.425.430 | 2018-05-02 | 00:00:00 | 10,63 | 10,67 | 10,28 | 10,41 | 5.070.779 | 2018-05-03 | 00:00:00 | 10,38 | 10,50 | 10,23 | 10,42 | 2.991.661 | 2018-05-04 | 00:00:00 | 10,38 | 10,76 | 10,26 | 10,60 | 3.423.903 | 2018-05-07 | 00:00:00 | 10,57 | 10,75 | 10,47 | 10,47 | 2.416.482 | 2018-05-08 | 00:00:00 | 10,56 | 10,83 | 10,52 | 10,65 | 4.425.577 | 2018-05-09 | 00:00:00 | 10,71 | 10,76 | 10,38 | 10,47 | 3.543.850 | 2018-05-10 | 00:00:00 | 10,51 | 10,63 | 10,36 | 10,40 | 2.552.197 | 2018-05-11 | 00:00:00 | 10,45 | 10,53 | 10,37 | 10,46 | 1.888.641 | 2018-05-14 | 00:00:00 | 10,45 | 10,59 | 10,43 | 10,47 | 1.676.978 | 2018-05-15 | 00:00:00 | 10,44 | 10,68 | 10,40 | 10,55 | 2.636.960 | 2018-05-16 | 00:00:00 | 10,60 | 10,86 | 10,56 | 10,81 | 2.741.338 | 2018-05-17 | 00:00:00 | 10,82 | 11,02 | 10,74 | 10,78 | 3.468.094 | 2018-05-18 | 00:00:00 | 10,84 | 10,84 | 10,67 | 10,69 | 4.008.530 | 2018-05-21 | 00:00:00 | 10,74 | 10,76 | 10,54 | 10,67 | 3.286.471 | 2018-05-22 | 00:00:00 | 10,67 | 10,78 | 10,65 | 10,70 | 4.106.251 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|