(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-09-14 | 00:00:00 | 12,94 | 13,11 | 12,91 | 13,07 | 1.504.155 | | 2018-09-17 | 00:00:00 | 13,09 | 13,12 | 12,84 | 12,88 | 1.899.329 | | 2018-09-18 | 00:00:00 | 12,90 | 12,95 | 12,81 | 12,91 | 2.035.347 | | 2018-09-19 | 00:00:00 | 12,89 | 13,03 | 12,84 | 13,00 | 2.522.688 | | 2018-09-20 | 00:00:00 | 13,07 | 13,17 | 12,99 | 13,09 | 2.279.453 | | 2018-09-21 | 00:00:00 | 13,07 | 13,15 | 13,00 | 13,10 | 5.692.608 | | 2018-09-24 | 00:00:00 | 13,09 | 13,18 | 12,92 | 12,98 | 1.728.442 | | 2018-09-25 | 00:00:00 | 12,99 | 13,06 | 12,91 | 12,94 | 2.876.953 | | 2018-09-26 | 00:00:00 | 12,97 | 13,13 | 12,76 | 12,98 | 2.991.001 | | 2018-09-27 | 00:00:00 | 13,02 | 13,24 | 12,92 | 13,03 | 1.950.574 | | 2018-09-28 | 00:00:00 | 13,02 | 13,44 | 12,97 | 13,31 | 4.306.012 | | 2018-10-01 | 00:00:00 | 13,36 | 13,39 | 13,03 | 13,11 | 2.549.859 | | 2018-10-02 | 00:00:00 | 13,08 | 13,27 | 12,97 | 13,00 | 3.449.202 | | 2018-10-03 | 00:00:00 | 13,09 | 13,22 | 12,94 | 13,17 | 1.508.292 | | 2018-10-04 | 00:00:00 | 13,09 | 13,23 | 12,99 | 13,03 | 3.387.418 | | 2018-10-05 | 00:00:00 | 13,07 | 13,07 | 12,70 | 12,70 | 3.031.101 | | 2018-10-08 | 00:00:00 | 12,88 | 12,88 | 12,62 | 12,81 | 1.909.615 | | 2018-10-09 | 00:00:00 | 12,73 | 12,93 | 12,70 | 12,90 | 2.257.679 | | 2018-10-10 | 00:00:00 | 12,85 | 12,90 | 12,49 | 12,49 | 2.601.905 | | 2018-10-11 | 00:00:00 | 12,42 | 12,44 | 12,14 | 12,22 | 1.102.382 | | 2018-10-12 | 00:00:00 | 12,26 | 12,36 | 11,96 | 12,24 | 4.009.344 | | 2018-10-15 | 00:00:00 | 12,34 | 12,36 | 12,16 | 12,25 | 3.315.897 | | 2018-10-16 | 00:00:00 | 12,43 | 12,75 | 12,30 | 12,66 | 4.674.592 | | 2018-10-17 | 00:00:00 | 13,10 | 13,16 | 12,72 | 12,99 | 3.933.859 | | 2018-10-18 | 00:00:00 | 12,95 | 12,96 | 12,48 | 12,54 | 3.194.673 | | 2018-10-19 | 00:00:00 | 12,50 | 12,71 | 12,38 | 12,45 | 3.569.284 | | 2018-10-22 | 00:00:00 | 12,56 | 12,67 | 12,31 | 12,31 | 4.922.763 | | 2018-10-23 | 00:00:00 | 12,14 | 12,28 | 12,04 | 12,20 | 1.435.937 | | 2018-10-24 | 00:00:00 | 12,08 | 12,11 | 11,39 | 11,39 | 6.454.959 | | 2018-10-25 | 00:00:00 | 11,44 | 11,84 | 11,41 | 11,77 | 4.188.940 | | 2018-10-26 | 00:00:00 | 11,65 | 11,81 | 11,45 | 11,65 | 3.331.941 | | 2018-10-29 | 00:00:00 | 11,79 | 12,03 | 11,67 | 11,78 | 2.543.190 | | 2018-10-30 | 00:00:00 | 11,80 | 12,07 | 11,72 | 12,04 | 2.382.255 | | 2018-10-31 | 00:00:00 | 12,23 | 12,54 | 12,17 | 12,21 | 4.348.587 | | 2018-11-01 | 00:00:00 | 12,26 | 12,58 | 12,23 | 12,47 | 2.345.489 | | 2018-11-02 | 00:00:00 | 12,54 | 12,57 | 12,16 | 12,27 | 2.164.823 | | 2018-11-05 | 00:00:00 | 12,26 | 12,44 | 12,14 | 12,32 | 1.315.821 | | 2018-11-06 | 00:00:00 | 12,32 | 12,60 | 12,29 | 12,53 | 1.460.264 | | 2018-11-07 | 00:00:00 | 12,55 | 12,55 | 12,25 | 12,48 | 2.579.091 | | 2018-11-08 | 00:00:00 | 12,35 | 12,78 | 12,35 | 12,78 | 3.228.973 | | 2018-11-09 | 00:00:00 | 12,77 | 12,86 | 12,33 | 12,40 | 2.829.271 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
