(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 52,00 | 55,40 | 51,50 | 54,83 | 1.265.600 | | 2002-07-25 | 00:00:00 | 54,85 | 56,10 | 53,91 | 55,02 | 842.300 | | 2002-07-26 | 00:00:00 | 55,00 | 58,00 | 54,90 | 57,99 | 884.400 | | 2002-07-29 | 00:00:00 | 59,50 | 61,75 | 59,23 | 60,96 | 1.533.200 | | 2002-07-30 | 00:00:00 | 61,40 | 64,10 | 60,35 | 62,99 | 1.311.900 | | 2002-07-31 | 00:00:00 | 62,99 | 63,27 | 62,30 | 63,00 | 868.600 | | 2002-08-01 | 00:00:00 | 63,00 | 63,24 | 60,40 | 62,10 | 1.686.800 | | 2002-08-02 | 00:00:00 | 61,75 | 61,85 | 58,72 | 58,89 | 1.148.300 | | 2002-08-05 | 00:00:00 | 58,89 | 59,50 | 56,73 | 57,03 | 876.300 | | 2002-08-06 | 00:00:00 | 57,70 | 59,16 | 57,51 | 57,51 | 752.500 | | 2002-08-07 | 00:00:00 | 58,35 | 58,71 | 55,76 | 57,59 | 1.081.400 | | 2002-08-08 | 00:00:00 | 58,25 | 59,93 | 57,40 | 59,72 | 1.287.400 | | 2002-08-09 | 00:00:00 | 59,30 | 61,50 | 59,30 | 61,31 | 505.300 | | 2002-08-12 | 00:00:00 | 60,50 | 61,18 | 59,76 | 60,78 | 446.300 | | 2002-08-13 | 00:00:00 | 60,88 | 61,00 | 58,62 | 59,00 | 636.200 | | 2002-08-14 | 00:00:00 | 58,90 | 60,51 | 57,75 | 60,50 | 1.367.900 | | 2002-08-15 | 00:00:00 | 60,75 | 61,17 | 59,86 | 60,93 | 470.300 | | 2002-08-16 | 00:00:00 | 59,93 | 61,75 | 59,65 | 60,22 | 532.700 | | 2002-08-19 | 00:00:00 | 59,97 | 61,65 | 59,89 | 61,41 | 499.200 | | 2002-08-20 | 00:00:00 | 61,29 | 61,29 | 59,29 | 60,09 | 526.400 | | 2002-08-21 | 00:00:00 | 60,34 | 60,97 | 59,48 | 60,29 | 320.300 | | 2002-08-22 | 00:00:00 | 60,49 | 63,43 | 60,26 | 63,23 | 757.200 | | 2002-08-23 | 00:00:00 | 63,10 | 63,11 | 62,12 | 62,22 | 396.400 | | 2002-08-26 | 00:00:00 | 62,80 | 62,95 | 61,85 | 62,66 | 366.400 | | 2002-08-27 | 00:00:00 | 62,67 | 63,24 | 61,15 | 61,55 | 838.800 | | 2002-08-28 | 00:00:00 | 61,40 | 61,57 | 59,90 | 60,29 | 627.100 | | 2002-08-29 | 00:00:00 | 60,04 | 61,40 | 59,30 | 60,89 | 346.200 | | 2002-08-30 | 00:00:00 | 61,09 | 61,60 | 60,04 | 60,21 | 522.400 | | 2002-09-03 | 00:00:00 | 59,50 | 59,75 | 57,85 | 58,04 | 801.200 | | 2002-09-04 | 00:00:00 | 58,04 | 58,49 | 57,10 | 58,43 | 683.100 | | 2002-09-05 | 00:00:00 | 57,80 | 58,38 | 56,83 | 58,06 | 561.300 | | 2002-09-06 | 00:00:00 | 59,00 | 59,07 | 58,19 | 58,38 | 434.000 | | 2002-09-09 | 00:00:00 | 58,30 | 59,43 | 57,75 | 58,99 | 741.400 | | 2002-09-10 | 00:00:00 | 58,99 | 58,99 | 57,67 | 57,90 | 930.300 | | 2002-09-11 | 00:00:00 | 58,10 | 58,30 | 56,92 | 57,00 | 723.600 | | 2002-09-12 | 00:00:00 | 56,92 | 56,92 | 54,80 | 54,93 | 2.088.800 | | 2002-09-13 | 00:00:00 | 54,70 | 55,40 | 54,36 | 55,23 | 758.400 | | 2002-09-16 | 00:00:00 | 49,90 | 49,91 | 48,40 | 48,70 | 4.314.300 | | 2002-09-17 | 00:00:00 | 48,70 | 48,75 | 43,19 | 43,29 | 6.205.300 | | 2002-09-18 | 00:00:00 | 43,29 | 45,25 | 42,65 | 43,72 | 3.231.800 | | 2002-09-19 | 00:00:00 | 43,25 | 43,70 | 41,44 | 41,47 | 1.468.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
