MGIC INVESTMENT CORP (MTG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	1.043.036	2,68%	19,32	19,34	20,04	19,91
27/02/2024	515.294	0,83%	19,32	19,22	19,41	19,39
26/02/2024	533.417	-0,31%	19,15	19,15	19,315	19,23
23/02/2024	550.809	1,10%	19,15	19,095	19,395	19,29
22/02/2024	772.542	-0,88%	19,28	18,99	19,40	19,08
21/02/2024	725.870	0,37%	19,22	19,105	19,39	19,25
20/02/2024	718.245	-0,73%	19,19	19,085	19,27	19,18
19/02/2024	686.644	-0,97%	19,455	19,305	19,645	19,32
16/02/2024	686.644	-0,97%	19,455	19,305	19,645	19,32
15/02/2024	557.703	0,78%	19,455	19,38	19,59	19,51
14/02/2024	669.093	1,71%	19,16	19,10	19,39	19,36
13/02/2024	997.374	-0,98%	19,00	18,92	19,25	19,15
12/02/2024	836.824	1,42%	19,15	19,065	19,52	19,34
09/02/2024	927.368	0,74%	19,12	18,68	19,1086	19,07
08/02/2024	1.270.840	-0,68%	19,12	18,715	19,50	18,93
07/02/2024	1.019.183	-2,26%	19,50	19,04	19,50	19,06
06/02/2024	974.457	1,35%	19,32	19,14	19,58	19,50
05/02/2024	907.960	-2,88%	19,65	19,14	19,69	19,24
02/02/2024	740.986	-0,80%	19,945	19,77	19,995	19,81
01/02/2024	1.042.203	0,66%	19,76	19,50	20,03	19,97
31/01/2024	698.785	-1,88%	20,20	19,815	20,26	19,84
30/01/2024	692.806	0,55%	20,09	20,095	20,25	20,22
29/01/2024	576.500	0,25%	19,99	19,98	20,15	20,11
26/01/2024	548.504	1,01%	19,91	19,865	20,075	20,06
25/01/2024	560.151	0,25%	19,99	19,73	20,00	19,86
24/01/2024	813.646	0,05%	19,92	19,765	20,0059	19,81
23/01/2024	604.351	-0,45%	19,95	19,765	19,98	19,80
22/01/2024	745.121	1,12%	19,85	19,7888	19,985	19,89
19/01/2024	510.039	2,08%	19,28	19,26	19,67	19,67
18/01/2024	441.703	0,73%	19,28	19,055	19,295	19,27
17/01/2024	1.059.410	-0,42%	18,99	18,98	19,155	19,13
16/01/2024	518.510	-0,83%	19,32	19,17	19,355	19,21
15/01/2024	677.078	0,83%	19,37	19,25	19,47	19,37
12/01/2024	677.078	0,83%	19,37	19,25	19,47	19,37
11/01/2024	719.664	-0,78%	19,29	19,07	19,34	19,21
10/01/2024	303.255	0,99%	19,32	19,24	19,395	19,36
09/01/2024	617.448	-1,69%	19,32	19,10	19,37	19,17
08/01/2024	652.154	1,09%	19,40	19,32	19,5382	19,50
05/01/2024	1.004.163	0,00%	19,16	19,29	19,62	19,29
04/01/2024	662.349	0,78%	19,16	19,15	19,37	19,29
03/01/2024	460.270	-0,98%	19,13	19,055	19,335	19,14
02/01/2024	796.601	0,21%	19,13	19,07	19,36	19,33
29/12/2023	425.951	-0,92%	19,42	19,285	19,51	19,29
28/12/2023	377.325	-0,05%	19,48	19,38	19,5575	19,47
27/12/2023	549.437	0,15%	19,48	19,42	19,54	19,48
26/12/2023	908.343	-0,05%	19,54	19,42	19,595	19,45
22/12/2023	464.289	0,41%	19,43	19,405	19,60	19,46
21/12/2023	720.137	0,89%	19,30	19,16	19,405	19,38
20/12/2023	653.819	-0,62%	19,26	19,20	19,635	19,21
19/12/2023	612.151	2,11%	19,195	18,94	19,405	19,33
18/12/2023	729.801	-0,16%	19,195	18,82	19,27	18,93
15/12/2023	825.126	-1,20%	18,85	18,89	19,23	18,96
14/12/2023	946.766	2,68%	18,85	18,775	19,275	19,19
13/12/2023	1.006.885	2,08%	18,45	18,38	18,75	18,69
12/12/2023	833.687	0,49%	18,19	18,165	18,44	18,31
11/12/2023	607.281	0,77%	18,14	18,045	18,295	18,22
08/12/2023	503.758	1,86%	17,80	17,77	18,095	18,08
07/12/2023	596.262	1,60%	17,57	17,42	17,75	17,75
06/12/2023	991.825	-0,74%	17,57	17,43	17,82	17,47
05/12/2023	541.472	-1,84%	17,895	17,59	17,93	17,60
04/12/2023	643.467	1,13%	17,75	17,68	17,95	17,93
01/12/2023	640.875	0,80%	17,58	17,485	17,86	17,73
30/11/2023	835.187	1,44%	17,395	17,325	17,685	17,59
29/11/2023	975.361	-0,46%	17,49	17,31	17,635	17,34
28/11/2023	442.977	-1,08%	17,63	17,40	17,60	17,42
27/11/2023	612.555	-0,28%	17,63	17,57	17,6885	17,61
24/11/2023	145.329	0,57%	17,63	17,60	17,68	17,66
23/11/2023	424.142	1,09%	17,58	17,495	17,66	17,56
22/11/2023	411.669	1,09%	17,58	17,495	17,66	17,56
21/11/2023	503.158	-1,25%	17,59	17,35	17,60	17,37
20/11/2023	403.040	0,46%	17,51	17,488	17,655	17,59
17/11/2023	754.723	1,21%	17,87	17,40	17,56	17,51
16/11/2023	580.551	-3,08%	17,87	17,25	17,89	17,30
15/11/2023	468.823	-0,34%	17,91	17,83	17,96	17,85
14/11/2023	1.087.387	1,88%	17,94	17,82	17,965	17,91
13/11/2023	701.131	-0,62%	17,635	17,57	17,7275	17,58
10/11/2023	609.152	1,67%	17,51	17,475	17,69	17,69
09/11/2023	512.184	0,06%	17,48	17,315	17,505	17,40
08/11/2023	540.784	-0,60%	17,53	17,32	17,54	17,39
07/11/2023	761.011	-0,68%	17,70	17,43	17,70	17,61
06/11/2023	700.230	-0,06%	17,85	17,495	17,89	17,73
03/11/2023	621.450	3,14%	17,025	17,405	17,805	17,74
02/11/2023	766.418	1,66%	16,91	16,95	17,175	17,20
01/11/2023	1.236.227	0,48%	16,91	16,47	16,97	16,92
31/10/2023	1.589.917	0,90%	16,63	16,71	16,97	16,84
30/10/2023	1.227.120	1,40%	16,52	16,32	16,74	16,69
27/10/2023	370.113	-1,06%	16,52	16,32	16,60	16,375
26/10/2023	771.209	0,06%	16,615	16,53	16,835	16,55
25/10/2023	659.559	-0,42%	16,61	16,51	16,71	16,54
24/10/2023	613.466	0,12%	16,69	16,51	16,825	16,61
23/10/2023	799.660	-0,60%	16,66	16,54	16,715	16,59
20/10/2023	904.227	-0,60%	17,32	16,605	16,97	16,69
19/10/2023	988.423	-3,17%	17,505	16,72	17,35	16,79
18/10/2023	488.549	-1,37%	17,505	17,265	17,56	17,34
17/10/2023	527.558	0,46%	17,47	17,445	17,72	17,58
16/10/2023	554.291	1,92%	17,42	17,26	17,585	17,50
13/10/2023	586.879	-1,49%	17,57	17,09	17,63	17,17
12/10/2023	568.731	-0,91%	17,57	17,185	17,57	17,43
11/10/2023	430.741	1,27%	17,36	17,34	17,61	17,59
10/10/2023	669.736	0,70%	17,09	17,3696	17,51	17,37