(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-07-19 | 00:00:00 | 12,41 | 12,53 | 12,21 | 12,32 | 6.906.737 | | 2018-07-20 | 00:00:00 | 12,31 | 12,53 | 12,30 | 12,41 | 5.757.120 | | 2018-07-23 | 00:00:00 | 12,37 | 12,55 | 12,35 | 12,43 | 4.542.015 | | 2018-07-24 | 00:00:00 | 12,45 | 12,55 | 12,35 | 12,39 | 4.211.033 | | 2018-07-25 | 00:00:00 | 12,41 | 12,45 | 12,21 | 12,36 | 3.137.851 | | 2018-07-26 | 00:00:00 | 12,37 | 12,66 | 12,28 | 12,36 | 5.139.603 | | 2018-07-27 | 00:00:00 | 12,33 | 12,44 | 12,20 | 12,41 | 5.210.763 | | 2018-07-30 | 00:00:00 | 12,44 | 12,65 | 12,41 | 12,44 | 2.636.772 | | 2018-07-31 | 00:00:00 | 12,43 | 12,72 | 12,39 | 12,48 | 2.721.697 | | 2018-08-01 | 00:00:00 | 12,51 | 12,58 | 12,19 | 12,34 | 3.666.633 | | 2018-08-02 | 00:00:00 | 12,30 | 12,51 | 12,17 | 12,46 | 2.774.616 | | 2018-08-03 | 00:00:00 | 12,43 | 12,53 | 12,31 | 12,47 | 1.465.153 | | 2018-08-06 | 00:00:00 | 12,47 | 12,57 | 12,42 | 12,54 | 1.865.808 | | 2018-08-07 | 00:00:00 | 12,64 | 12,80 | 12,61 | 12,62 | 2.027.261 | | 2018-08-08 | 00:00:00 | 12,61 | 12,78 | 12,51 | 12,73 | 1.542.709 | | 2018-08-09 | 00:00:00 | 12,68 | 12,81 | 12,60 | 12,61 | 1.133.696 | | 2018-08-10 | 00:00:00 | 12,52 | 12,70 | 12,46 | 12,59 | 1.193.562 | | 2018-08-13 | 00:00:00 | 12,61 | 12,63 | 12,41 | 12,46 | 2.085.511 | | 2018-08-14 | 00:00:00 | 12,52 | 12,61 | 12,48 | 12,55 | 2.163.097 | | 2018-08-15 | 00:00:00 | 12,52 | 12,60 | 12,36 | 12,38 | 1.719.811 | | 2018-08-16 | 00:00:00 | 12,41 | 12,61 | 12,41 | 12,56 | 2.576.018 | | 2018-08-17 | 00:00:00 | 12,47 | 12,54 | 12,46 | 12,48 | 1.460.813 | | 2018-08-20 | 00:00:00 | 12,50 | 12,53 | 12,41 | 12,50 | 1.452.168 | | 2018-08-21 | 00:00:00 | 12,52 | 12,63 | 12,44 | 12,56 | 2.562.410 | | 2018-08-22 | 00:00:00 | 12,55 | 12,71 | 12,55 | 12,65 | 1.997.380 | | 2018-08-23 | 00:00:00 | 12,65 | 12,65 | 12,55 | 12,59 | 3.648.571 | | 2018-08-24 | 00:00:00 | 12,59 | 12,69 | 12,58 | 12,65 | 1.569.175 | | 2018-08-27 | 00:00:00 | 12,67 | 12,79 | 12,64 | 12,67 | 1.559.865 | | 2018-08-28 | 00:00:00 | 12,68 | 12,69 | 12,40 | 12,48 | 2.362.357 | | 2018-08-29 | 00:00:00 | 12,51 | 12,53 | 12,40 | 12,47 | 2.075.585 | | 2018-08-30 | 00:00:00 | 12,48 | 12,71 | 12,41 | 12,59 | 4.330.225 | | 2018-08-31 | 00:00:00 | 12,59 | 12,82 | 12,52 | 12,72 | 2.331.411 | | 2018-09-04 | 00:00:00 | 12,72 | 12,86 | 12,67 | 12,83 | 2.539.483 | | 2018-09-05 | 00:00:00 | 12,83 | 13,30 | 12,83 | 13,08 | 4.142.270 | | 2018-09-06 | 00:00:00 | 13,05 | 13,18 | 12,94 | 13,05 | 2.486.891 | | 2018-09-07 | 00:00:00 | 13,10 | 13,17 | 12,98 | 12,98 | 1.957.345 | | 2018-09-10 | 00:00:00 | 13,03 | 13,12 | 12,96 | 13,02 | 1.736.602 | | 2018-09-11 | 00:00:00 | 13,07 | 13,12 | 12,97 | 13,10 | 592.156 | | 2018-09-12 | 00:00:00 | 13,04 | 13,08 | 12,87 | 12,92 | 2.547.181 | | 2018-09-13 | 00:00:00 | 13,00 | 13,03 | 12,88 | 12,94 | 1.345.295 | | 2018-09-14 | 00:00:00 | 12,94 | 13,11 | 12,91 | 13,07 | 1.504.155 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
