(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 | | 2018-05-22 | 00:00:00 | 10,67 | 10,78 | 10,65 | 10,70 | 4.106.251 | | 2018-05-23 | 00:00:00 | 10,70 | 10,71 | 10,55 | 10,66 | 1.934.636 | | 2018-05-24 | 00:00:00 | 10,60 | 10,64 | 10,31 | 10,61 | 2.677.974 | | 2018-05-25 | 00:00:00 | 10,52 | 10,61 | 10,34 | 10,49 | 3.946.877 | | 2018-05-29 | 00:00:00 | 10,39 | 10,68 | 10,39 | 10,61 | 3.436.007 | | 2018-05-30 | 00:00:00 | 10,67 | 10,81 | 10,57 | 10,57 | 4.121.075 | | 2018-05-31 | 00:00:00 | 10,56 | 10,62 | 10,38 | 10,39 | 3.360.477 | | 2018-06-01 | 00:00:00 | 10,49 | 10,80 | 10,45 | 10,52 | 2.672.622 | | 2018-06-04 | 00:00:00 | 10,56 | 10,74 | 10,56 | 10,65 | 2.106.258 | | 2018-06-05 | 00:00:00 | 10,63 | 10,74 | 10,63 | 10,68 | 3.177.562 | | 2018-06-06 | 00:00:00 | 10,69 | 11,11 | 10,69 | 11,05 | 3.926.465 | | 2018-06-07 | 00:00:00 | 11,04 | 11,16 | 10,83 | 11,11 | 3.702.109 | | 2018-06-08 | 00:00:00 | 11,06 | 11,47 | 11,06 | 11,44 | 4.864.533 | | 2018-06-11 | 00:00:00 | 11,43 | 11,58 | 11,13 | 11,19 | 3.554.205 | | 2018-06-12 | 00:00:00 | 11,20 | 11,37 | 11,13 | 11,28 | 3.685.787 | | 2018-06-13 | 00:00:00 | 11,12 | 11,25 | 11,03 | 11,07 | 5.010.324 | | 2018-06-14 | 00:00:00 | 11,07 | 11,17 | 10,89 | 10,97 | 3.007.584 | | 2018-06-15 | 00:00:00 | 10,90 | 11,07 | 10,84 | 11,06 | 3.990.238 | | 2018-06-18 | 00:00:00 | 11,03 | 11,14 | 10,92 | 11,07 | 3.662.560 | | 2018-06-19 | 00:00:00 | 11,01 | 11,25 | 10,97 | 11,22 | 2.565.181 | | 2018-06-20 | 00:00:00 | 11,33 | 11,43 | 11,28 | 11,31 | 539.706 | | 2018-06-21 | 00:00:00 | 11,35 | 11,46 | 11,25 | 11,37 | 4.073.246 | | 2018-06-22 | 00:00:00 | 11,39 | 11,51 | 11,14 | 11,23 | 5.062.519 | | 2018-06-25 | 00:00:00 | 11,18 | 11,31 | 10,89 | 10,96 | 3.295.437 | | 2018-06-26 | 00:00:00 | 10,95 | 11,05 | 10,71 | 11,01 | 2.518.184 | | 2018-06-27 | 00:00:00 | 11,03 | 11,05 | 10,69 | 10,71 | 2.628.890 | | 2018-06-28 | 00:00:00 | 10,78 | 10,85 | 10,67 | 10,75 | 3.007.052 | | 2018-06-29 | 00:00:00 | 10,85 | 10,96 | 10,70 | 10,72 | 2.146.309 | | 2018-07-02 | 00:00:00 | 10,65 | 10,89 | 10,59 | 10,87 | 3.424.960 | | 2018-07-03 | 00:00:00 | 10,88 | 11,06 | 10,88 | 10,92 | 1.076.146 | | 2018-07-05 | 00:00:00 | 10,96 | 11,00 | 10,79 | 10,89 | 2.242.843 | | 2018-07-06 | 00:00:00 | 10,93 | 11,20 | 10,85 | 11,08 | 2.673.842 | | 2018-07-09 | 00:00:00 | 11,13 | 11,35 | 11,13 | 11,34 | 2.245.695 | | 2018-07-10 | 00:00:00 | 11,39 | 11,44 | 11,13 | 11,13 | 3.083.245 | | 2018-07-11 | 00:00:00 | 10,82 | 11,05 | 10,78 | 10,92 | 4.304.800 | | 2018-07-12 | 00:00:00 | 10,97 | 10,97 | 10,76 | 10,87 | 2.276.508 | | 2018-07-13 | 00:00:00 | 10,82 | 10,94 | 10,72 | 10,75 | 1.747.331 | | 2018-07-16 | 00:00:00 | 10,86 | 11,16 | 10,85 | 11,15 | 3.259.544 | | 2018-07-17 | 00:00:00 | 11,15 | 11,28 | 11,14 | 11,23 | 2.444.985 | | 2018-07-18 | 00:00:00 | 12,00 | 12,33 | 11,70 | 12,25 | 10.183.343 | | 2018-07-19 | 00:00:00 | 12,41 | 12,53 | 12,21 | 12,32 | 6.906.737 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
