MGIC INVESTMENT CORP (MTG)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 16/09/2025 |
679.654 |
-0,41%
|
27,91
|
27,745
|
28,08
|
27,88
|
| 15/09/2025 |
645.619 |
-1,53%
|
28,39
|
27,955
|
28,39
|
27,99
|
| 12/09/2025 |
705.408 |
-1,71%
|
28,76
|
28,42
|
28,86
|
28,43
|
| 11/09/2025 |
524.897 |
1,97%
|
28,44
|
28,35
|
28,97
|
28,92
|
| 10/09/2025 |
564.554 |
0,28%
|
28,52
|
28,10
|
28,52
|
28,37
|
| 09/09/2025 |
467.132 |
-0,55%
|
28,49
|
28,102
|
28,495
|
28,25
|
| 08/09/2025 |
524.908 |
-0,04%
|
28,64
|
28,07
|
28,64
|
28,41
|
| 05/09/2025 |
604.225 |
-0,14%
|
28,445
|
28,22
|
28,71
|
28,40
|
| 04/09/2025 |
515.237 |
1,39%
|
28,12
|
28,12
|
28,46
|
28,44
|
| 03/09/2025 |
485.140 |
0,79%
|
27,16
|
27,16
|
28,095
|
28,05
|
| 02/09/2025 |
487.890 |
0,00%
|
27,83
|
27,48
|
27,83
|
27,83
|
| 29/08/2025 |
476.887 |
0,54%
|
27,66
|
27,66
|
27,87
|
27,83
|
| 28/08/2025 |
403.391 |
-1,27%
|
28,07
|
27,465
|
28,15
|
27,68
|
| 27/08/2025 |
423.965 |
0,54%
|
27,84
|
27,66
|
28,0551
|
28,00
|
| 26/08/2025 |
463.453 |
-0,20%
|
27,90
|
27,75
|
27,9759
|
27,85
|
| 25/08/2025 |
471.780 |
-0,80%
|
28,07
|
27,915
|
28,175
|
27,92
|
| 22/08/2025 |
533.279 |
2,23%
|
27,645
|
27,645
|
28,195
|
28,15
|
| 21/08/2025 |
403.324 |
0,15%
|
27,40
|
27,38
|
27,695
|
27,54
|
| 20/08/2025 |
687.621 |
0,15%
|
27,46
|
27,315
|
27,60
|
27,50
|
| 19/08/2025 |
676.133 |
0,73%
|
27,25
|
27,20
|
27,60
|
27,46
|
| 18/08/2025 |
457.637 |
-0,91%
|
27,52
|
27,155
|
27,52
|
27,26
|
| 15/08/2025 |
586.463 |
-1,26%
|
27,86
|
27,434
|
27,94
|
27,51
|
| 14/08/2025 |
951.671 |
0,36%
|
27,50
|
27,485
|
27,879
|
27,86
|
| 13/08/2025 |
1.324.785 |
0,87%
|
27,52
|
27,36
|
27,805
|
27,76
|
| 12/08/2025 |
1.137.714 |
0,70%
|
27,33
|
27,25
|
27,76
|
27,52
|
| 11/08/2025 |
496.405 |
0,59%
|
27,21
|
27,19
|
27,485
|
27,33
|
| 08/08/2025 |
844.843 |
2,68%
|
26,36
|
26,36
|
27,345
|
27,17
|
| 07/08/2025 |
854.270 |
-1,56%
|
27,17
|
26,38
|
27,17
|
26,46
|
| 06/08/2025 |
753.603 |
0,33%
|
26,94
|
26,88
|
27,195
|
26,88
|
| 05/08/2025 |
746.964 |
0,82%
|
27,00
|
26,67
|
27,00
|
26,94
|
| 04/08/2025 |
750.542 |
1,62%
|
26,34
|
26,33
|
26,72
|
26,72
|
| 01/08/2025 |
1.015.747 |
1,47%
|
25,58
|
25,58
|
26,35
|
26,28
|
| 31/07/2025 |
1.273.432 |
2,07%
|
25,37
|
25,37
|
26,215
|
25,90
|
| 30/07/2025 |
680.804 |
-1,19%
|
25,9577
|
25,265
|
25,9577
|
25,37
|
| 29/07/2025 |
639.583 |
0,55%
|
25,62
|
25,355
|
25,8999
|
25,68
|
| 28/07/2025 |
946.811 |
-0,35%
|
25,665
|
25,355
|
25,665
|
25,54
|
| 25/07/2025 |
621.858 |
0,27%
|
25,65
|
25,4765
|
25,84
|
25,63
|
| 24/07/2025 |
633.474 |
-0,70%
|
25,83
|
25,515
|
25,86
|
25,56
|
| 23/07/2025 |
690.292 |
0,08%
|
25,53
|
25,49
|
25,97
|
25,74
|
| 22/07/2025 |
951.049 |
0,90%
|
25,37
|
25,23
|
25,84
|
25,72
|
| 21/07/2025 |
880.019 |
1,15%
|
25,43
|
25,23
|
25,64
|
25,49
|
| 18/07/2025 |
779.031 |
-0,44%
|
25,15
|
24,975
|
25,465
|
25,20
|
| 17/07/2025 |
1.014.627 |
0,80%
|
25,23
|
24,78
|
25,31
|
25,31
|
| 16/07/2025 |
1.313.442 |
0,20%
|
25,54
|
24,78
|
25,69
|
25,11
|
| 15/07/2025 |
1.121.522 |
-1,88%
|
25,26
|
24,9975
|
25,69
|
25,06
|
| 14/07/2025 |
1.306.805 |
1,11%
|
25,26
|
25,16
|
25,6493
|
25,54
|
| 11/07/2025 |
1.673.752 |
-2,36%
|
26,555
|
25,1448
|
26,60
|
25,26
|
| 10/07/2025 |
1.811.777 |
-2,67%
|
27,265
|
25,7801
|
27,30
|
25,87
|
| 09/07/2025 |
1.043.778 |
-2,46%
|
27,31
|
26,57
|
27,635
|
26,58
|
| 08/07/2025 |
844.227 |
-0,62%
|
27,42
|
27,23
|
28,25
|
27,25
|
| 07/07/2025 |
861.067 |
-3,86%
|
28,48
|
27,33
|
28,48
|
27,42
|
| 04/07/2025 |
1.336.830 |
2,11%
|
28,055
|
27,96
|
28,665
|
28,52
|
| 03/07/2025 |
1.336.828 |
0,36%
|
28,20
|
27,81
|
28,665
|
28,53
|
| 02/07/2025 |
724.163 |
-1,01%
|
28,5799
|
27,75
|
28,5799
|
27,91
|
| 01/07/2025 |
1.000.899 |
1,29%
|
27,72
|
27,57
|
28,345
|
28,20
|
| 30/06/2025 |
922.600 |
0,61%
|
27,95
|
27,57
|
27,95
|
27,84
|
| 27/06/2025 |
523.583 |
0,36%
|
27,60
|
27,4203
|
27,80
|
27,67
|
| 26/06/2025 |
1.030.009 |
0,47%
|
28,05
|
27,4203
|
28,055
|
27,60
|
| 25/06/2025 |
584.997 |
-2,24%
|
27,88
|
27,425
|
28,275
|
27,47
|
| 24/06/2025 |
1.440.012 |
1,41%
|
27,12
|
27,01
|
28,275
|
28,10
|
| 23/06/2025 |
905.338 |
2,55%
|
27,02
|
27,01
|
27,74
|
27,71
|
| 20/06/2025 |
774.891 |
0,28%
|
27,045
|
26,91
|
27,165
|
27,02
|
| 19/06/2025 |
983.113 |
2,01%
|
26,51
|
26,47
|
27,14
|
26,95
|
| 18/06/2025 |
967.295 |
2,01%
|
26,94
|
26,00
|
27,13
|
26,95
|
| 17/06/2025 |
999.561 |
-1,93%
|
27,01
|
26,13
|
27,335
|
26,42
|
| 16/06/2025 |
925.087 |
0,34%
|
27,015
|
26,895
|
27,335
|
26,94
|
| 13/06/2025 |
826.697 |
-0,19%
|
26,39
|
26,21
|
27,119
|
26,85
|
| 12/06/2025 |
580.286 |
1,36%
|
26,305
|
26,2019
|
26,915
|
26,90
|
| 11/06/2025 |
1.009.461 |
1,18%
|
26,08
|
26,035
|
26,785
|
26,54
|
| 10/06/2025 |
360.746 |
0,69%
|
26,33
|
25,855
|
26,40
|
26,23
|
| 09/06/2025 |
539.328 |
-0,99%
|
26,31
|
25,855
|
26,59
|
26,05
|
| 06/06/2025 |
342.231 |
1,12%
|
26,18
|
25,89
|
26,40
|
26,31
|
| 05/06/2025 |
485.777 |
-0,15%
|
26,50
|
25,89
|
26,55
|
26,02
|
| 04/06/2025 |
419.391 |
-1,55%
|
26,41
|
26,06
|
26,57
|
26,06
|
| 03/06/2025 |
676.573 |
0,57%
|
26,32
|
26,01
|
26,57
|
26,47
|
| 02/06/2025 |
475.161 |
-0,49%
|
26,45
|
26,01
|
26,45
|
26,32
|
| 30/05/2025 |
437.137 |
-0,23%
|
26,50
|
26,25
|
26,595
|
26,45
|
| 29/05/2025 |
466.940 |
0,34%
|
26,65
|
26,2325
|
26,715
|
26,52
|
| 28/05/2025 |
737.220 |
-0,71%
|
26,35
|
25,96
|
26,715
|
26,43
|
| 27/05/2025 |
534.993 |
2,42%
|
25,99
|
25,96
|
26,64
|
26,62
|
| 23/05/2025 |
520.344 |
-0,54%
|
26,07
|
25,79
|
26,26
|
25,99
|
| 22/05/2025 |
675.898 |
0,54%
|
26,41
|
25,84
|
26,47
|
26,13
|
| 21/05/2025 |
666.646 |
-2,33%
|
26,74
|
25,96
|
26,915
|
25,99
|
| 20/05/2025 |
615.532 |
-0,34%
|
26,70
|
26,58
|
26,915
|
26,61
|
| 19/05/2025 |
440.183 |
-0,74%
|
26,87
|
26,61
|
26,87
|
26,70
|
| 16/05/2025 |
756.391 |
2,09%
|
26,285
|
26,145
|
26,92
|
26,90
|
| 15/05/2025 |
790.389 |
0,42%
|
26,72
|
26,085
|
26,77
|
26,35
|
| 14/05/2025 |
743.985 |
-1,32%
|
26,66
|
26,085
|
26,77
|
26,24
|
| 13/05/2025 |
461.626 |
0,04%
|
26,76
|
26,25
|
26,90
|
26,59
|
| 12/05/2025 |
826.200 |
1,57%
|
26,60
|
26,33
|
26,90
|
26,58
|
| 09/05/2025 |
551.573 |
-0,27%
|
26,38
|
25,96
|
26,97
|
26,17
|
| 08/05/2025 |
479.850 |
0,65%
|
26,19
|
26,06
|
26,59
|
26,24
|
| 07/05/2025 |
594.775 |
0,73%
|
25,955
|
25,85
|
26,36
|
26,07
|
| 06/05/2025 |
516.128 |
-0,12%
|
25,92
|
25,85
|
26,1899
|
26,01
|
| 05/05/2025 |
560.867 |
-0,23%
|
26,00
|
25,88
|
26,18
|
26,04
|
| 02/05/2025 |
793.991 |
3,12%
|
25,03
|
24,60
|
26,22
|
26,10
|
| 01/05/2025 |
944.277 |
1,61%
|
24,58
|
24,30
|
25,775
|
25,31
|
| 30/04/2025 |
1.140.953 |
0,85%
|
24,51
|
24,30
|
25,025
|
24,91
|
| 29/04/2025 |
637.854 |
0,49%
|
24,31
|
24,325
|
24,78
|
24,68
|
| 28/04/2025 |
550.738 |
1,40%
|
24,77
|
24,25
|
24,77
|
24,56
|