(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 | | 2000-10-17 | 00:00:00 | 62,50 | 63,12 | 59,81 | 60,31 | 489.400 | | 2000-10-18 | 00:00:00 | 60,31 | 60,31 | 59,00 | 59,62 | 412.700 | | 2000-10-19 | 00:00:00 | 59,62 | 60,88 | 59,44 | 59,50 | 640.600 | | 2000-10-20 | 00:00:00 | 59,50 | 60,75 | 59,50 | 60,38 | 279.800 | | 2000-10-23 | 00:00:00 | 60,19 | 60,56 | 59,25 | 60,19 | 188.000 | | 2000-10-24 | 00:00:00 | 60,25 | 62,56 | 60,06 | 62,25 | 302.500 | | 2000-10-25 | 00:00:00 | 62,38 | 64,44 | 62,00 | 63,81 | 505.400 | | 2000-10-26 | 00:00:00 | 64,06 | 64,12 | 61,06 | 61,50 | 366.100 | | 2000-10-27 | 00:00:00 | 61,75 | 66,75 | 61,38 | 64,69 | 716.200 | | 2000-10-30 | 00:00:00 | 64,94 | 71,50 | 64,81 | 71,50 | 1.415.700 | | 2000-10-31 | 00:00:00 | 69,56 | 69,62 | 66,12 | 68,12 | 1.289.600 | | 2000-11-01 | 00:00:00 | 67,88 | 68,38 | 67,12 | 67,75 | 785.600 | | 2000-11-02 | 00:00:00 | 67,62 | 68,25 | 66,62 | 66,75 | 470.500 | | 2000-11-03 | 00:00:00 | 66,75 | 66,88 | 62,56 | 63,69 | 692.100 | | 2000-11-06 | 00:00:00 | 63,94 | 65,62 | 63,88 | 64,94 | 662.500 | | 2000-11-07 | 00:00:00 | 64,69 | 66,25 | 64,31 | 64,69 | 636.300 | | 2000-11-08 | 00:00:00 | 64,38 | 64,38 | 62,44 | 63,38 | 467.400 | | 2000-11-09 | 00:00:00 | 63,62 | 63,62 | 62,81 | 63,50 | 435.700 | | 2000-11-10 | 00:00:00 | 63,25 | 64,75 | 63,00 | 63,62 | 306.300 | | 2000-11-13 | 00:00:00 | 63,38 | 65,00 | 63,06 | 64,12 | 379.200 | | 2000-11-14 | 00:00:00 | 64,00 | 66,69 | 64,00 | 66,56 | 674.300 | | 2000-11-15 | 00:00:00 | 65,94 | 66,31 | 65,44 | 65,94 | 415.300 | | 2000-11-16 | 00:00:00 | 65,69 | 65,75 | 64,31 | 65,38 | 261.200 | | 2000-11-17 | 00:00:00 | 65,44 | 65,94 | 64,44 | 65,19 | 190.200 | | 2000-11-20 | 00:00:00 | 65,44 | 65,88 | 63,81 | 64,75 | 394.400 | | 2000-11-21 | 00:00:00 | 64,75 | 64,75 | 62,62 | 63,56 | 550.100 | | 2000-11-22 | 00:00:00 | 63,38 | 63,44 | 61,62 | 62,06 | 246.100 | | 2000-11-24 | 00:00:00 | 61,81 | 62,06 | 61,50 | 61,75 | 87.900 | | 2000-11-27 | 00:00:00 | 62,50 | 62,50 | 59,50 | 60,19 | 468.100 | | 2000-11-28 | 00:00:00 | 60,31 | 63,31 | 60,19 | 62,94 | 375.200 | | 2000-11-29 | 00:00:00 | 63,00 | 64,44 | 62,62 | 64,00 | 492.400 | | 2000-11-30 | 00:00:00 | 64,12 | 65,69 | 62,31 | 63,00 | 629.100 | | 2000-12-01 | 00:00:00 | 63,00 | 63,75 | 62,69 | 63,06 | 381.800 | | 2000-12-04 | 00:00:00 | 63,94 | 63,94 | 62,44 | 62,94 | 229.700 | | 2000-12-05 | 00:00:00 | 62,75 | 63,75 | 62,50 | 63,06 | 704.300 | | 2000-12-06 | 00:00:00 | 63,00 | 65,38 | 62,31 | 62,81 | 939.300 | | 2000-12-07 | 00:00:00 | 63,31 | 64,06 | 62,75 | 63,56 | 864.000 | | 2000-12-08 | 00:00:00 | 65,00 | 65,19 | 63,88 | 64,94 | 470.000 | | 2000-12-11 | 00:00:00 | 65,38 | 65,38 | 63,50 | 64,12 | 394.100 | | 2000-12-12 | 00:00:00 | 63,62 | 63,88 | 61,81 | 62,62 | 427.000 | | 2000-12-13 | 00:00:00 | 62,75 | 62,94 | 60,88 | 61,19 | 472.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
