(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 | | 2004-12-09 | 00:00:00 | 66,47 | 66,55 | 65,59 | 66,47 | 416.100 | | 2004-12-10 | 00:00:00 | 67,67 | 67,67 | 66,04 | 67,07 | 439.300 | | 2004-12-13 | 00:00:00 | 67,40 | 67,55 | 66,88 | 67,02 | 438.400 | | 2004-12-14 | 00:00:00 | 67,27 | 67,73 | 66,85 | 67,37 | 457.700 | | 2004-12-15 | 00:00:00 | 67,54 | 67,60 | 66,72 | 67,23 | 521.800 | | 2004-12-16 | 00:00:00 | 67,22 | 67,84 | 66,65 | 67,71 | 587.900 | | 2004-12-17 | 00:00:00 | 67,71 | 68,48 | 67,55 | 68,27 | 657.300 | | 2004-12-20 | 00:00:00 | 68,27 | 68,45 | 67,56 | 67,88 | 555.100 | | 2004-12-21 | 00:00:00 | 68,13 | 68,65 | 67,65 | 68,50 | 399.300 | | 2004-12-22 | 00:00:00 | 68,54 | 69,16 | 68,40 | 68,77 | 308.500 | | 2004-12-23 | 00:00:00 | 68,90 | 69,37 | 68,52 | 68,58 | 178.100 | | 2004-12-27 | 00:00:00 | 68,81 | 68,81 | 67,90 | 68,21 | 204.800 | | 2004-12-28 | 00:00:00 | 68,60 | 69,68 | 68,60 | 69,61 | 520.800 | | 2004-12-29 | 00:00:00 | 69,60 | 69,94 | 69,09 | 69,29 | 175.900 | | 2004-12-30 | 00:00:00 | 69,30 | 69,49 | 68,97 | 69,01 | 257.900 | | 2004-12-31 | 00:00:00 | 69,05 | 69,78 | 68,86 | 68,91 | 258.600 | | 2005-01-03 | 00:00:00 | 69,25 | 70,00 | 67,31 | 67,58 | 602.900 | | 2005-01-04 | 00:00:00 | 67,78 | 68,40 | 67,08 | 67,41 | 442.700 | | 2005-01-05 | 00:00:00 | 67,19 | 68,34 | 67,19 | 67,37 | 668.000 | | 2005-01-06 | 00:00:00 | 67,75 | 68,51 | 67,50 | 68,14 | 430.800 | | 2005-01-07 | 00:00:00 | 68,35 | 68,62 | 68,05 | 68,57 | 629.700 | | 2005-01-10 | 00:00:00 | 68,45 | 69,21 | 68,25 | 69,00 | 421.100 | | 2005-01-11 | 00:00:00 | 69,45 | 69,75 | 67,09 | 67,11 | 805.000 | | 2005-01-12 | 00:00:00 | 66,86 | 67,72 | 65,79 | 66,00 | 1.225.500 | | 2005-01-13 | 00:00:00 | 66,90 | 68,35 | 65,90 | 66,73 | 1.936.200 | | 2005-01-14 | 00:00:00 | 66,89 | 67,02 | 65,35 | 66,35 | 892.100 | | 2005-01-18 | 00:00:00 | 66,34 | 67,19 | 66,02 | 66,92 | 463.000 | | 2005-01-19 | 00:00:00 | 66,60 | 67,05 | 66,21 | 66,29 | 466.400 | | 2005-01-20 | 00:00:00 | 66,05 | 66,38 | 65,09 | 65,09 | 665.800 | | 2005-01-21 | 00:00:00 | 65,10 | 65,10 | 64,05 | 64,05 | 1.059.400 | | 2005-01-24 | 00:00:00 | 64,25 | 64,40 | 63,33 | 63,53 | 576.800 | | 2005-01-25 | 00:00:00 | 63,90 | 64,38 | 63,64 | 64,08 | 447.700 | | 2005-01-26 | 00:00:00 | 64,10 | 64,35 | 63,59 | 64,26 | 698.400 | | 2005-01-27 | 00:00:00 | 64,27 | 64,44 | 64,15 | 64,30 | 825.000 | | 2005-01-28 | 00:00:00 | 64,26 | 64,32 | 62,73 | 63,02 | 690.600 | | 2005-01-31 | 00:00:00 | 63,25 | 63,94 | 63,24 | 63,90 | 572.100 | | 2005-02-01 | 00:00:00 | 63,96 | 64,37 | 63,41 | 64,14 | 731.100 | | 2005-02-02 | 00:00:00 | 64,06 | 64,07 | 63,60 | 63,70 | 486.900 | | 2005-02-03 | 00:00:00 | 63,72 | 63,95 | 63,22 | 63,62 | 423.600 | | 2005-02-04 | 00:00:00 | 63,63 | 64,10 | 62,49 | 64,08 | 756.100 | | 2005-02-07 | 00:00:00 | 64,08 | 64,08 | 63,04 | 63,18 | 557.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
