(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 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-26 | 00:00:00 | 56,80 | 57,00 | 56,65 | 56,78 | 107.200 | | 2003-12-29 | 00:00:00 | 56,87 | 57,33 | 56,56 | 57,26 | 374.700 | | 2003-12-30 | 00:00:00 | 57,15 | 57,33 | 56,70 | 57,20 | 448.600 | | 2003-12-31 | 00:00:00 | 57,20 | 57,52 | 56,84 | 56,94 | 532.900 | | 2004-01-02 | 00:00:00 | 56,94 | 56,95 | 56,20 | 56,32 | 530.200 | | 2004-01-05 | 00:00:00 | 56,57 | 57,64 | 56,57 | 57,24 | 983.700 | | 2004-01-06 | 00:00:00 | 57,40 | 58,20 | 57,37 | 58,10 | 899.000 | | 2004-01-07 | 00:00:00 | 57,90 | 57,90 | 57,15 | 57,31 | 524.200 | | 2004-01-08 | 00:00:00 | 57,56 | 58,45 | 57,21 | 58,45 | 529.700 | | 2004-01-09 | 00:00:00 | 58,37 | 59,88 | 57,70 | 58,66 | 1.008.300 | | 2004-01-12 | 00:00:00 | 63,08 | 70,39 | 63,08 | 66,59 | 10.087.900 | | 2004-01-13 | 00:00:00 | 66,80 | 69,47 | 66,60 | 69,27 | 3.124.200 | | 2004-01-14 | 00:00:00 | 68,91 | 68,91 | 67,42 | 68,75 | 2.122.500 | | 2004-01-15 | 00:00:00 | 69,00 | 69,45 | 68,25 | 68,89 | 1.343.100 | | 2004-01-16 | 00:00:00 | 70,30 | 70,80 | 68,84 | 69,40 | 1.075.600 | | 2004-01-20 | 00:00:00 | 69,40 | 69,80 | 69,25 | 69,55 | 997.700 | | 2004-01-21 | 00:00:00 | 69,75 | 69,91 | 69,28 | 69,57 | 983.700 | | 2004-01-22 | 00:00:00 | 69,58 | 69,80 | 68,76 | 68,76 | 969.400 | | 2004-01-23 | 00:00:00 | 69,01 | 69,05 | 67,35 | 67,98 | 1.127.000 | | 2004-01-26 | 00:00:00 | 67,98 | 68,71 | 67,97 | 68,49 | 919.000 | | 2004-01-27 | 00:00:00 | 68,35 | 68,98 | 68,35 | 68,40 | 955.800 | | 2004-01-28 | 00:00:00 | 68,60 | 69,02 | 67,52 | 68,20 | 1.333.900 | | 2004-01-29 | 00:00:00 | 68,29 | 68,79 | 67,63 | 68,37 | 596.700 | | 2004-01-30 | 00:00:00 | 68,40 | 68,99 | 68,20 | 68,94 | 639.400 | | 2004-02-02 | 00:00:00 | 68,89 | 69,15 | 68,25 | 68,54 | 571.800 | | 2004-02-03 | 00:00:00 | 68,61 | 69,20 | 68,00 | 69,13 | 619.500 | | 2004-02-04 | 00:00:00 | 69,00 | 69,01 | 68,12 | 68,58 | 721.400 | | 2004-02-05 | 00:00:00 | 68,58 | 69,19 | 68,25 | 69,10 | 768.200 | | 2004-02-06 | 00:00:00 | 68,80 | 69,77 | 68,70 | 69,75 | 544.900 | | 2004-02-09 | 00:00:00 | 69,98 | 70,75 | 69,65 | 69,88 | 495.400 | | 2004-02-10 | 00:00:00 | 69,68 | 70,19 | 69,45 | 70,09 | 483.800 | | 2004-02-11 | 00:00:00 | 69,84 | 70,19 | 69,00 | 69,24 | 1.314.900 | | 2004-02-12 | 00:00:00 | 69,10 | 69,56 | 68,15 | 68,70 | 885.200 | | 2004-02-13 | 00:00:00 | 68,00 | 68,25 | 65,79 | 66,58 | 2.006.400 | | 2004-02-17 | 00:00:00 | 67,27 | 68,49 | 66,85 | 68,14 | 817.400 | | 2004-02-18 | 00:00:00 | 67,80 | 68,38 | 67,07 | 67,51 | 427.400 | | 2004-02-19 | 00:00:00 | 67,65 | 67,85 | 66,41 | 66,92 | 565.200 | | 2004-02-20 | 00:00:00 | 67,04 | 67,10 | 66,30 | 66,75 | 443.400 | | 2004-02-23 | 00:00:00 | 67,05 | 67,20 | 65,95 | 66,37 | 456.300 | | 2004-02-24 | 00:00:00 | 66,38 | 66,82 | 65,90 | 66,49 | 539.000 | | 2004-02-25 | 00:00:00 | 66,50 | 67,26 | 66,35 | 66,39 | 626.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
