BiG | O banco que entende os seus valores.

MGIC INVESTMENT CORP (MTG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
07/07/2026	639.691	0,00%	28,21	28,19	28,67	28,19
06/07/2026	516.131	-0,11%	28,23	28,175	28,46	28,21
02/07/2026	659.814	0,27%	28,4197	27,605	28,42	28,23
01/07/2026	679.417	-0,11%	28,20	27,75	28,34	28,13
30/06/2026	642.851	-0,11%	28,13	28,01	28,365	28,20
29/06/2026	551.626	1,35%	27,96	27,62	28,23	28,23
26/06/2026	983.801	1,88%	27,245	27,245	27,885	27,84
25/06/2026	126.116	2,95%	26,88	26,88	27,895	27,36
24/06/2026	564.927	2,02%	26,55	26,54	27,18	27,05
23/06/2026	470.092	0,86%	26,37	26,33	26,665	26,49
18/06/2026	635.584	-0,69%	26,41	25,92	26,49	26,30
17/06/2026	555.271	-0,55%	26,3475	25,97	26,53	26,25
16/06/2026	529.601	1,95%	25,74	25,74	26,43	26,37
15/06/2026	612.670	0,06%	25,82	25,78	26,16	25,84
12/06/2026	628.477	1,34%	25,61	25,555	25,915	25,81
11/06/2026	670.097	-1,07%	25,74	25,32	25,875	25,47
10/06/2026	781.652	0,90%	25,55	25,55	26,005	25,72
09/06/2026	585.716	1,07%	25,51	25,345	25,77	25,55
08/06/2026	455.746	-1,08%	25,96	25,22	25,96	25,25
05/06/2026	481.935	1,52%	25,19	25,19	25,6151	25,51
04/06/2026	715.044	1,09%	24,86	24,86	25,54	25,12
03/06/2026	600.006	-0,18%	24,85	24,69	25,22	24,86
02/06/2026	981.875	-0,66%	25,06	24,885	25,405	24,89
01/06/2026	945.562	-0,63%	25,22	25,04	25,34	25,06
29/05/2026	798.700	-1,08%	25,55	25,22	25,705	25,22
28/05/2026	669.881	-1,35%	25,80	25,44	25,90	25,51
27/05/2026	656.640	-0,62%	26,01	25,655	26,30	25,86
26/05/2026	668.633	0,08%	26,02	25,865	26,17	26,02
22/05/2026	533.604	-0,65%	26,17	25,925	26,255	26,00
21/05/2026	596.937	-0,61%	26,38	25,76	26,38	26,17
20/05/2026	451.715	1,00%	26,13	26,00	26,42	26,33
19/05/2026	571.632	-1,08%	26,39	25,90	26,39	26,07
18/05/2026	508.922	1,85%	25,83	25,83	26,516	26,38
15/05/2026	262.541	-0,19%	26,39	25,81	26,39	25,90
14/05/2026	574.895	0,50%	25,78	25,78	26,17	25,91
13/05/2026	672.019	-1,07%	25,7225	25,53	26,04	25,78
12/05/2026	718.222	-0,06%	26,18	25,695	26,27	26,06
11/05/2026	795.009	-2,43%	26,75	25,9201	26,905	26,10
08/05/2026	1.036.567	0,72%	26,78	26,54	27,02	26,75
07/05/2026	1.186.785	0,78%	26,40	26,21	26,82	26,58
06/05/2026	1.177.014	1,34%	26,10	26,10	26,66	26,40
05/05/2026	999.406	0,27%	26,30	26,02	26,53	26,09
04/05/2026	1.287.793	-0,36%	26,25	25,85	26,355	26,17
01/05/2026	1.344.630	-0,83%	26,47	25,785	26,735	26,26
30/04/2026	2.551.617	-9,17%	27,85	26,425	28,45	26,48
29/04/2026	1.063.487	0,52%	28,98	28,93	29,34	29,13
28/04/2026	974.602	-0,17%	29,36	28,845	29,52	28,98
27/04/2026	46.081	0,68%	28,63	28,63	29,03	29,03
24/04/2026	562.804	-0,49%	28,74	28,555	28,89	28,63
23/04/2026	624.876	2,13%	28,115	28,115	28,875	28,77
22/04/2026	532.714	0,68%	28,25	27,9764	28,265	28,17
21/04/2026	633.320	0,00%	27,98	27,71	28,125	27,98
20/04/2026	553.466	0,04%	27,92	27,88	28,36	27,98
17/04/2026	544.218	2,08%	27,40	27,40	28,225	27,97
16/04/2026	389.092	0,70%	27,60	27,20	27,60	27,40
15/04/2026	829.157	-0,22%	27,26	26,99	27,38	27,22
14/04/2026	614.791	-0,76%	27,32	27,24	27,50	27,28
13/04/2026	516.656	1,07%	27,16	26,96	27,49	27,49
10/04/2026	679.703	-2,02%	27,89	27,175	27,951	27,20
09/04/2026	414.921	1,22%	27,38	27,345	27,92	27,76
08/04/2026	923.753	1,48%	27,48	27,07	27,54	27,43
07/04/2026	813.518	0,04%	27,16	26,98	27,365	27,03
06/04/2026	547.959	1,89%	26,49	26,49	27,04	27,02
02/04/2026	900.930	0,99%	26,26	25,95	26,69	26,52
01/04/2026	559.940	0,04%	26,25	25,89	26,37	26,26
31/03/2026	534.367	0,67%	26,53	25,914	26,575	26,25
30/03/2026	542.340	1,46%	25,72	25,72	26,215	26,09
27/03/2026	957.193	-1,51%	25,54	25,54	26,075	25,72
26/03/2026	604.347	0,37%	25,555	25,555	26,19	26,11
25/03/2026	635.784	0,50%	25,59	25,59	26,199	26,01
24/03/2026	471.458	0,04%	25,87	25,68	26,2211	25,88
23/03/2026	476.159	0,78%	25,66	25,66	26,17	25,87
20/03/2026	462.705	-1,14%	25,99	25,55	26,09	25,66
19/03/2026	781.137	0,78%	25,75	25,645	26,06	25,99
18/03/2026	756.393	-1,37%	26,16	25,50	26,22	25,79
17/03/2026	557.608	0,15%	26,11	26,11	26,475	26,15
16/03/2026	597.806	0,27%	26,04	26,04	26,48	26,11
13/03/2026	1.063.995	-0,27%	26,11	25,70	26,41	26,04
12/03/2026	854.466	0,89%	25,88	25,41	26,155	26,11
11/03/2026	953.713	-1,93%	26,39	25,63	26,49	25,88
10/03/2026	834.660	-0,68%	26,57	26,15	26,65	26,39
09/03/2026	891.368	0,13%	26,31	26,12	26,66	26,57
06/03/2026	850.845	-0,95%	26,51	25,87	26,64	26,52
05/03/2026	693.951	-0,47%	26,75	26,49	27,02	26,78
04/03/2026	821.930	0,67%	26,72	26,445	26,955	26,90
03/03/2026	760.381	-1,48%	27,12	26,38	27,12	26,72
02/03/2026	766.743	2,22%	26,53	26,22	27,265	27,12
27/02/2026	991.932	-1,04%	26,63	26,46	26,80	26,53
26/02/2026	903.176	1,09%	26,95	26,66	26,95	26,81
25/02/2026	773.835	1,49%	26,19	26,05	26,595	26,52
24/02/2026	1.066.050	1,32%	25,72	25,71	26,195	26,13
23/02/2026	797.443	-1,60%	26,21	25,755	26,42	25,79
20/02/2026	1.014.085	0,58%	26,10	26,09	26,44	26,21
19/02/2026	845.762	-2,69%	26,55	25,885	26,875	26,06
18/02/2026	864.713	-0,26%	26,81	26,52	27,065	26,78
17/02/2026	883.463	1,28%	26,51	26,44	27,04	26,85
13/02/2026	1.393.552	-2,77%	27,51	26,41	27,51	26,51
12/02/2026	1.255.085	0,22%	27,40	27,26	27,61	27,42
11/02/2026	695.184	1,94%	26,84	26,84	27,495	27,36
10/02/2026	646.371	0,83%	26,74	26,55	26,9162	26,84