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 > >>
24/09/2026	787 839	-1,91%	29,48	28,685	29,675	28,73
23/09/2026	864 604	0,03%	29,13	29,13	29,675	29,30
22/09/2026	1 024 657	-0,54%	26,04	26,04	29,815	29,29
21/09/2026	547 676	-0,76%	29,72	29,445	29,90	29,45
18/09/2026	665 045	0,10%	29,67	29,30	29,85	29,69
17/09/2026	687 640	0,63%	29,50	29,28	30,08	29,67
16/09/2026	1 328 712	-1,49%	29,91	29,155	29,99	29,50
15/09/2026	2 767 613	-3,11%	30,66	28,96	30,69	29,91
14/09/2026	614 287	0,41%	30,75	30,75	31,15	30,87
11/09/2026	645 730	-0,32%	30,84	30,675	31,21	30,74
10/09/2026	551 659	-0,10%	30,99	30,56	31,18	30,84
09/09/2026	553 391	0,69%	30,74	30,495	31,04	30,87
08/09/2026	491 766	-1,19%	31,01	30,635	31,01	30,66
04/09/2026	744 083	-1,45%	31,47	30,945	31,56	31,01
03/09/2026	442 150	1,35%	31,08	31,08	31,615	31,47
02/09/2026	699 603	1,09%	30,69	30,69	31,285	31,04
01/09/2026	789 356	0,05%	30,65	30,635	31,02	30,69
31/08/2026	428 051	-1,01%	30,91	30,635	31,00	30,65
28/08/2026	435 690	-0,18%	31,25	30,99	31,27	30,99
27/08/2026	977 857	-0,67%	31,29	30,87	31,36	31,08
26/08/2026	644 099	0,11%	31,31	31,15	31,425	31,29
25/08/2026	620 208	0,45%	30,975	30,915	31,30	31,24
24/08/2026	420 505	0,63%	30,90	30,90	31,38	31,10
21/08/2026	457 002	0,60%	30,71	30,71	31,07	30,90
20/08/2026	457 250	-0,58%	30,88	30,6268	31,045	30,71
19/08/2026	487 032	-0,59%	31,12	30,88	31,38	30,88
18/08/2026	515 066	0,03%	31,37	31,12	31,45	31,12
17/08/2026	642 476	-0,16%	31,26	30,84	31,26	30,84
14/08/2026	487 966	1,04%	30,96	30,55	31,165	31,16
13/08/2026	663 556	0,65%	30,755	30,53	30,93	30,84
12/08/2026	522 998	0,84%	30,28	30,26	30,81	30,64
11/08/2026	429 410	0,37%	30,24	30,19	30,74	30,35
10/08/2026	547 160	-0,64%	30,34	30,14	30,62	30,27
07/08/2026	632 638	0,84%	30,25	29,955	30,745	30,485
06/08/2026	549 493	-0,92%	30,59	29,99	30,755	30,26
05/08/2026	606 214	-0,54%	30,981	30,37	30,981	30,59
04/08/2026	702 984	1,32%	30,58	30,31	31,04	30,78
03/08/2026	1 049 874	1,80%	30,2857	29,62	30,78	30,58
31/07/2026	529 389	-1,35%	31,335	29,86	30,13	30,04
30/07/2026	924 530	-0,44%	31,24	29,88	31,41	30,45
29/07/2026	969 643	-0,02%	30,58	30,385	31,70	30,58
28/07/2026	778 118	1,95%	30,31	30,20	30,665	30,58
27/07/2026	643 438	1,20%	29,65	29,50	30,215	30,00
24/07/2026	753 592	2,33%	28,96	28,96	29,75	29,65
23/07/2026	527 321	-0,23%	29,04	28,536	29,04	28,96
22/07/2026	677 111	-0,21%	29,20	28,89	29,20	29,04
21/07/2026	870 216	-0,78%	29,32	28,83	29,406	29,10
20/07/2026	562 056	-0,51%	29,47	29,17	29,515	29,32
17/07/2026	878 466	0,77%	29,425	28,99	29,70	29,47
16/07/2026	895 380	3,90%	28,00	28,00	29,24	29,24
15/07/2026	1 113 646	-1,61%	28,55	27,87	28,675	28,09
14/07/2026	694 249	0,46%	28,24	28,24	28,905	28,55
13/07/2026	454 822	0,94%	28,9477	27,99	28,9477	28,42
10/07/2026	584 656	-0,18%	28,1775	27,98	28,385	28,14
09/07/2026	714 174	0,20%	28,13	28,04	28,46	28,19
08/07/2026	651 962	-0,25%	27,911	27,72	28,225	28,13
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