(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-21 | 00:00:00 | 57,31 | 57,88 | 57,31 | 57,88 | 119.400 | | 2000-08-22 | 00:00:00 | 58,12 | 58,94 | 58,12 | 58,56 | 300.200 | | 2000-08-23 | 00:00:00 | 58,75 | 58,75 | 56,06 | 56,81 | 256.300 | | 2000-08-24 | 00:00:00 | 57,06 | 57,06 | 55,25 | 56,25 | 239.400 | | 2000-08-25 | 00:00:00 | 56,00 | 56,31 | 54,12 | 54,56 | 240.600 | | 2000-08-28 | 00:00:00 | 54,31 | 55,94 | 54,25 | 55,56 | 3.743 | | 2000-08-29 | 00:00:00 | 55,69 | 56,19 | 55,38 | 56,06 | 2.744 | | 2000-08-30 | 00:00:00 | 55,88 | 57,69 | 55,88 | 56,81 | 220.100 | | 2000-08-31 | 00:00:00 | 56,94 | 58,94 | 56,81 | 58,83 | 395.300 | | 2000-09-01 | 00:00:00 | 58,88 | 59,06 | 58,31 | 58,56 | 507.500 | | 2000-09-05 | 00:00:00 | 58,50 | 60,81 | 58,31 | 59,44 | 518.800 | | 2000-09-06 | 00:00:00 | 60,12 | 60,75 | 58,88 | 59,31 | 610.000 | | 2000-09-07 | 00:00:00 | 59,56 | 59,69 | 58,19 | 59,69 | 267.700 | | 2000-09-08 | 00:00:00 | 59,94 | 62,38 | 59,75 | 61,88 | 672.300 | | 2000-09-11 | 00:00:00 | 61,88 | 63,56 | 61,88 | 63,12 | 606.600 | | 2000-09-12 | 00:00:00 | 64,12 | 64,12 | 61,88 | 62,31 | 510.100 | | 2000-09-13 | 00:00:00 | 62,31 | 62,81 | 60,94 | 61,12 | 1.074.600 | | 2000-09-14 | 00:00:00 | 61,38 | 62,94 | 61,19 | 62,56 | 873.500 | | 2000-09-15 | 00:00:00 | 63,44 | 64,19 | 62,00 | 62,00 | 611.700 | | 2000-09-18 | 00:00:00 | 62,12 | 62,12 | 59,31 | 59,38 | 393.400 | | 2000-09-19 | 00:00:00 | 59,31 | 60,50 | 59,19 | 60,06 | 450.000 | | 2000-09-20 | 00:00:00 | 60,12 | 60,31 | 58,88 | 59,06 | 277.700 | | 2000-09-21 | 00:00:00 | 59,06 | 59,06 | 58,19 | 58,69 | 250.200 | | 2000-09-22 | 00:00:00 | 58,56 | 61,25 | 58,44 | 60,25 | 204.400 | | 2000-09-25 | 00:00:00 | 60,25 | 61,75 | 59,81 | 61,62 | 472.200 | | 2000-09-26 | 00:00:00 | 61,50 | 61,56 | 60,00 | 61,12 | 326.700 | | 2000-09-27 | 00:00:00 | 60,50 | 60,62 | 59,00 | 59,69 | 359.300 | | 2000-09-28 | 00:00:00 | 59,62 | 63,69 | 59,62 | 63,12 | 606.400 | | 2000-09-29 | 00:00:00 | 62,56 | 64,31 | 61,06 | 61,12 | 467.400 | | 2000-10-02 | 00:00:00 | 61,38 | 63,19 | 59,75 | 62,69 | 298.900 | | 2000-10-03 | 00:00:00 | 62,69 | 62,94 | 61,31 | 62,56 | 410.200 | | 2000-10-04 | 00:00:00 | 62,31 | 63,88 | 62,19 | 62,50 | 464.500 | | 2000-10-05 | 00:00:00 | 62,00 | 63,38 | 61,38 | 61,56 | 355.900 | | 2000-10-06 | 00:00:00 | 60,94 | 61,38 | 58,50 | 58,81 | 420.300 | | 2000-10-09 | 00:00:00 | 58,69 | 59,75 | 58,56 | 59,50 | 636.100 | | 2000-10-10 | 00:00:00 | 59,25 | 60,69 | 59,25 | 60,00 | 578.600 | | 2000-10-11 | 00:00:00 | 60,00 | 60,75 | 58,69 | 60,50 | 548.300 | | 2000-10-12 | 00:00:00 | 60,50 | 60,88 | 58,62 | 60,19 | 914.100 | | 2000-10-13 | 00:00:00 | 59,94 | 62,12 | 59,25 | 61,38 | 883.800 | | 2000-10-16 | 00:00:00 | 61,38 | 63,31 | 61,38 | 62,00 | 649.600 | | 2000-10-17 | 00:00:00 | 62,50 | 63,12 | 59,81 | 60,31 | 489.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
