Saltar para o conteúdo principal Login

MGIC INVESTMENT CORP (MTG)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 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

Pesquisa de títulos

Fale Connosco