(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 | | 2002-09-19 | 00:00:00 | 43,25 | 43,70 | 41,44 | 41,47 | 1.468.600 | | 2002-09-20 | 00:00:00 | 41,65 | 42,27 | 40,40 | 41,58 | 1.782.900 | | 2002-09-23 | 00:00:00 | 41,31 | 41,31 | 39,80 | 40,12 | 1.100.700 | | 2002-09-24 | 00:00:00 | 39,65 | 40,77 | 38,60 | 39,23 | 1.566.800 | | 2002-09-25 | 00:00:00 | 39,90 | 40,50 | 39,37 | 40,18 | 1.867.600 | | 2002-09-26 | 00:00:00 | 40,25 | 42,66 | 40,04 | 42,47 | 1.807.700 | | 2002-09-27 | 00:00:00 | 42,41 | 42,41 | 40,21 | 40,42 | 1.439.900 | | 2002-09-30 | 00:00:00 | 40,85 | 41,16 | 39,72 | 40,83 | 1.766.500 | | 2002-10-01 | 00:00:00 | 40,83 | 42,70 | 40,70 | 42,45 | 1.748.200 | | 2002-10-02 | 00:00:00 | 42,16 | 42,50 | 40,80 | 41,07 | 1.124.500 | | 2002-10-03 | 00:00:00 | 40,90 | 41,26 | 38,99 | 38,99 | 1.651.000 | | 2002-10-04 | 00:00:00 | 38,99 | 39,15 | 37,31 | 38,25 | 1.334.600 | | 2002-10-07 | 00:00:00 | 38,15 | 38,60 | 36,08 | 36,09 | 1.321.700 | | 2002-10-08 | 00:00:00 | 36,55 | 37,95 | 35,99 | 37,70 | 1.498.600 | | 2002-10-09 | 00:00:00 | 37,20 | 37,20 | 33,60 | 33,87 | 3.311.000 | | 2002-10-10 | 00:00:00 | 34,75 | 39,50 | 34,75 | 37,83 | 3.466.800 | | 2002-10-11 | 00:00:00 | 37,84 | 42,00 | 37,84 | 40,75 | 1.736.700 | | 2002-10-14 | 00:00:00 | 40,10 | 40,94 | 39,70 | 40,54 | 846.300 | | 2002-10-15 | 00:00:00 | 42,40 | 44,94 | 42,31 | 44,67 | 1.602.200 | | 2002-10-16 | 00:00:00 | 44,00 | 44,37 | 41,39 | 41,90 | 1.348.400 | | 2002-10-17 | 00:00:00 | 43,70 | 44,84 | 43,45 | 44,50 | 1.081.600 | | 2002-10-18 | 00:00:00 | 44,25 | 45,49 | 43,55 | 45,05 | 799.800 | | 2002-10-21 | 00:00:00 | 44,75 | 48,52 | 44,35 | 48,49 | 1.782.400 | | 2002-10-22 | 00:00:00 | 47,70 | 47,95 | 46,12 | 46,37 | 1.289.100 | | 2002-10-23 | 00:00:00 | 46,12 | 46,12 | 43,35 | 44,64 | 1.375.400 | | 2002-10-24 | 00:00:00 | 44,89 | 45,30 | 43,30 | 43,64 | 960.500 | | 2002-10-25 | 00:00:00 | 43,37 | 45,25 | 42,55 | 45,25 | 988.900 | | 2002-10-28 | 00:00:00 | 45,58 | 46,35 | 42,86 | 43,03 | 1.028.700 | | 2002-10-29 | 00:00:00 | 42,35 | 42,74 | 41,28 | 42,03 | 1.327.000 | | 2002-10-30 | 00:00:00 | 42,40 | 43,00 | 41,40 | 42,54 | 825.800 | | 2002-10-31 | 00:00:00 | 42,54 | 42,89 | 41,86 | 41,96 | 717.000 | | 2002-11-01 | 00:00:00 | 42,10 | 43,33 | 41,50 | 43,18 | 865.600 | | 2002-11-04 | 00:00:00 | 44,05 | 44,32 | 43,51 | 43,70 | 845.600 | | 2002-11-05 | 00:00:00 | 43,45 | 43,83 | 42,54 | 43,02 | 585.700 | | 2002-11-06 | 00:00:00 | 43,24 | 43,24 | 41,89 | 42,65 | 712.100 | | 2002-11-07 | 00:00:00 | 42,40 | 42,60 | 40,64 | 40,81 | 877.500 | | 2002-11-08 | 00:00:00 | 40,89 | 41,41 | 40,05 | 40,83 | 501.000 | | 2002-11-11 | 00:00:00 | 40,91 | 41,46 | 40,39 | 40,53 | 448.900 | | 2002-11-12 | 00:00:00 | 40,58 | 40,96 | 39,67 | 39,77 | 583.700 | | 2002-11-13 | 00:00:00 | 39,77 | 39,77 | 38,20 | 38,42 | 1.737.000 | | 2002-11-14 | 00:00:00 | 39,00 | 40,81 | 39,00 | 40,76 | 1.687.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
