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 > >>
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