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 > >>
09/02/2026	733 702	-2,53%	27,16	26,58	27,245	26,62
06/02/2026	819 514	0,15%	27,34	27,225	27,81	27,31
05/02/2026	1 166 512	2,52%	26,73	26,66	27,315	27,27
04/02/2026	1 302 611	1,84%	25,895	25,895	26,915	26,60
03/02/2026	2 075 715	-5,19%	26,16	25,41	26,87	26,12
02/02/2026	1 671 408	2,34%	27,03	26,83	27,655	27,55
30/01/2026	1 039 337	-0,33%	26,70	26,64	27,105	26,92
29/01/2026	913 948	2,19%	26,43	26,43	27,02	27,01
28/01/2026	1 371 008	-0,23%	26,49	26,37	26,71	26,43
27/01/2026	1 068 514	0,00%	26,475	26,36	26,635	26,49
26/01/2026	778 675	0,76%	26,30	26,30	26,74	26,49
23/01/2026	929 588	-2,27%	26,73	26,06	26,85	26,27
22/01/2026	897 267	0,75%	26,72	26,56	26,885	26,88
21/01/2026	1 146 217	1,29%	26,20	26,15	26,845	26,68
20/01/2026	1 123 298	-0,27%	26,3398	26,1284	26,61	26,34
16/01/2026	1 046 763	0,80%	26,54	26,19	26,54	26,41
15/01/2026	1 055 538	0,31%	25,82	25,82	26,605	26,20
14/01/2026	1 819 632	1,63%	25,6628	25,60	26,29	26,12
13/01/2026	2 796 285	-7,89%	27,90	25,62	27,90	25,70
12/01/2026	1 076 281	-3,83%	28,79	27,79	28,805	27,90
09/01/2026	734 069	-0,24%	28,695	28,695	29,3875	29,01
08/01/2026	835 058	1,18%	28,68	28,675	29,105	29,08
07/01/2026	696 595	-0,83%	29,15	28,67	29,2399	28,74
06/01/2026	925 350	-1,96%	29,37	28,67	29,55	28,98
05/01/2026	727 926	1,41%	29,02	29,02	29,785	29,56
02/01/2026	522 612	-0,24%	29,165	28,82	29,295	29,15
31/12/2025	454 637	-1,28%	29,50	29,165	29,74	29,22
30/12/2025	379 710	-0,34%	29,72	29,22	29,735	29,22
29/12/2025	413 581	-0,30%	29,81	29,48	29,89	29,70
26/12/2025	353 407	0,24%	29,71	29,60	29,82	29,79
24/12/2025	225 646	-1,25%	29,68	29,31	30,00	29,72
23/12/2025	708 520	0,07%	29,8118	29,5557	29,8118	29,68
22/12/2025	985 258	0,10%	29,56	29,56	29,81	29,66
19/12/2025	1 113 892	-0,77%	29,86	29,43	29,90	29,63
18/12/2025	678 985	1,57%	29,40	29,355	29,97	29,86
17/12/2025	576 945	1,10%	29,08	28,95	29,61	29,40
16/12/2025	660 254	-0,24%	29,24	28,95	29,47	29,08
15/12/2025	617 287	0,48%	29,04	28,78	29,26	29,15
12/12/2025	558 992	-0,28%	29,20	28,81	29,20	29,01
11/12/2025	626 261	0,41%	28,81	28,81	29,17	29,09
10/12/2025	990 516	4,25%	27,79	27,64	29,079	28,97
09/12/2025	659 636	0,14%	27,77	27,58	28,125	27,79
08/12/2025	578 077	-0,86%	27,99	27,575	27,99	27,75
05/12/2025	557 088	0,25%	28,17	27,81	28,17	27,99
04/12/2025	494 422	-1,27%	28,16	27,805	28,235	27,92
03/12/2025	543 024	-0,32%	28,45	28,20	28,65	28,28
02/12/2025	593 380	-0,56%	28,58	28,335	28,70	28,37
01/12/2025	669 189	0,62%	28,35	28,095	28,53	28,53
28/11/2025	337 669	-0,11%	28,38	28,325	28,65	28,35
26/11/2025	568 927	-0,21%	28,40	28,38	28,681	28,38
25/11/2025	648 669	0,96%	28,35	28,23	28,66	28,44
24/11/2025	506 349	-0,42%	28,39	28,12	28,40	28,17
21/11/2025	396 673	1,05%	27,95	27,95	28,59	28,29
20/11/2025	463 492	0,65%	27,96	27,817	28,41	28,00
19/11/2025	478 643	0,02%	27,87	27,787	28,06	27,82
18/11/2025	491 923	0,85%	27,54	27,43	27,95	27,82
17/11/2025	447 509	-2,30%	28,30	27,5215	28,30	27,60
14/11/2025	566 736	0,07%	28,0101	27,91	28,255	28,21
13/11/2025	592 536	-1,02%	28,49	28,155	28,54	28,19
12/11/2025	524 038	-0,04%	28,22	28,22	28,60	28,47
11/11/2025	407 204	0,67%	28,25	28,25	28,56	28,48
10/11/2025	722 807	0,93%	27,955	27,80	28,415	28,29
07/11/2025	693 289	1,25%	27,64	27,20	28,03	28,03
06/11/2025	507 130	-1,13%	27,95	27,605	28,17	27,64
05/11/2025	658 761	0,05%	28,07	27,73	28,15	27,92
04/11/2025	500 089	1,37%	27,05	27,05	28,0881	28,07
03/11/2025	644 110	0,95%	27,42	26,95	27,735	27,68
31/10/2025	919 918	-0,41%	27,50	27,295	27,71	27,42
30/10/2025	1 282 022	4,38%	26,84	26,40	27,535	27,50
29/10/2025	1 022 277	-1,53%	26,64	26,19	26,81	26,36
28/10/2025	757 753	-0,82%	26,99	26,278	26,995	26,77
27/10/2025	710 107	-1,42%	27,19	26,895	27,389	26,99
24/10/2025	601 868	-0,18%	27,00	27,00	27,71	27,38
23/10/2025	634 991	0,26%	27,475	27,33	27,76	27,43
22/10/2025	592 515	0,70%	26,79	26,79	27,49	27,36
21/10/2025	631 111	0,37%	27,07	26,944	27,405	27,17
20/10/2025	499 126	0,56%	27,3255	26,715	27,3255	27,07
17/10/2025	594 550	1,36%	26,56	26,56	26,965	26,92
16/10/2025	856 789	-2,96%	27,50	26,365	27,50	26,56
15/10/2025	915 103	-0,99%	28,21	27,20	28,21	27,37
14/10/2025	913 648	2,67%	26,89	26,89	27,745	27,66
13/10/2025	561 424	0,86%	27,18	26,65	27,18	26,96
10/10/2025	634 887	-0,63%	26,9693	26,64	27,09	26,73
09/10/2025	609 638	-0,37%	26,98	26,675	27,05	26,88
08/10/2025	598 529	-0,22%	27,13	26,95	27,34	26,98
07/10/2025	768 705	-0,70%	27,39	26,985	27,39	27,04
06/10/2025	651 277	-1,02%	27,56	27,13	27,645	27,23
03/10/2025	517 419	-0,87%	27,79	27,33	27,92	27,51
02/10/2025	635 768	-1,25%	27,94	27,39	27,97	27,75
01/10/2025	756 889	-0,95%	28,295	28,03	28,375	28,10
30/09/2025	432 798	-0,30%	28,46	28,24	28,6519	28,37
29/09/2025	560 531	-1,18%	28,80	28,225	28,82	28,44
26/09/2025	477 979	1,25%	28,39	28,39	28,77	28,77
25/09/2025	543 504	-0,44%	28,48	28,273	28,555	28,39
24/09/2025	613 269	0,88%	28,33	28,17	28,525	28,52
23/09/2025	1 759 099	0,53%	28,20	28,155	28,47	28,27
22/09/2025	1 046 515	-0,69%	28,48	28,055	28,48	28,12
19/09/2025	1 664 941	-0,68%	28,16	28,16	28,65	28,33
18/09/2025	2 029 670	1,66%	28,06	28,06	29,01	28,50
17/09/2025	1 017 376	0,34%	27,48	27,48	28,35	28,00