MGIC INVESTMENT CORP (MTG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	555.173	0,76%	17,09	17,06	17,37	17,25
06/10/2023	576.317	-0,12%	16,865	17,105	17,355	17,12
05/10/2023	1.010.265	1,90%	16,865	16,46	17,16	17,14
04/10/2023	1.007.910	2,19%	16,59	16,46	16,89	16,82
03/10/2023	992.192	-1,20%	16,71	16,30	16,655	16,46
02/10/2023	893.749	-0,18%	16,71	16,58	16,78	16,66
29/09/2023	929.485	-1,48%	16,81	16,69	17,02	16,69
28/09/2023	470.340	1,26%	16,81	16,77	17,04	16,94
27/09/2023	467.607	-0,24%	16,87	16,625	16,81	16,73
26/09/2023	414.098	-1,12%	16,865	16,75	16,96	16,77
25/09/2023	385.734	0,30%	16,865	16,79	17,05	16,96
22/09/2023	535.801	-0,24%	16,94	16,875	17,105	16,91
21/09/2023	780.134	-1,45%	17,105	16,95	17,175	16,95
20/09/2023	633.173	-0,58%	17,38	17,18	17,43	17,20
19/09/2023	540.974	-1,03%	17,51	17,245	17,57	17,30
18/09/2023	406.562	1,16%	17,115	17,275	17,545	17,48
15/09/2023	1.130.762	0,35%	17,115	17,10	17,29	17,28
14/09/2023	473.872	0,58%	17,495	17,14	17,30	17,22
13/09/2023	451.032	-1,95%	17,495	17,015	17,54	17,12
12/09/2023	767.029	1,16%	17,28	17,25	17,475	17,46
11/09/2023	515.229	-0,69%	17,46	17,20	17,46	17,26
08/09/2023	440.369	0,81%	17,225	17,18	17,475	17,38
07/09/2023	567.499	0,12%	17,25	17,195	17,41	17,24
06/09/2023	388.442	-0,17%	17,65	17,13	17,34	17,22
05/09/2023	1.029.523	-2,93%	17,65	17,125	17,665	17,25
04/09/2023	382.401	1,08%	17,66	17,66	17,875	17,77
01/09/2023	382.401	1,08%	17,66	17,66	17,875	17,77
31/08/2023	585.992	0,46%	17,57	17,49	17,655	17,58
30/08/2023	587.910	0,23%	17,46	17,45	17,605	17,50
29/08/2023	302.165	0,58%	17,40	17,24	17,46	17,46
28/08/2023	970.401	0,17%	17,40	17,31	17,50	17,36
25/08/2023	632.599	0,93%	17,32	17,13	17,47	17,33
24/08/2023	778.423	1,06%	16,96	16,945	17,245	17,17
23/08/2023	1.086.023	0,83%	16,89	16,825	17,01	16,99
22/08/2023	614.918	-0,88%	17,04	16,84	17,105	16,85
21/08/2023	1.402.411	-1,28%	17,26	16,98	17,32	17,00
18/08/2023	1.935.297	0,00%	17,11	17,11	17,29	17,22
17/08/2023	465.407	-0,98%	17,44	17,20	17,505	17,22
16/08/2023	543.713	-1,64%	17,64	17,38	17,785	17,39
15/08/2023	414.876	-1,61%	17,86	17,67	17,87	17,68
14/08/2023	590.226	0,45%	17,86	17,795	17,995	17,97
11/08/2023	418.955	0,45%	17,77	17,74	17,95	17,89
10/08/2023	654.591	-1,38%	18,21	17,75	18,245	17,81
09/08/2023	762.491	0,70%	17,95	17,88	18,1792	18,06
08/08/2023	877.927	-0,17%	17,865	17,84	18,15	18,05
07/08/2023	741.273	0,56%	18,10	17,965	18,25	18,08
04/08/2023	980.714	1,88%	17,605	17,58	18,14	17,981
03/08/2023	1.432.421	4,44%	17,21	17,21	17,88	17,65
02/08/2023	991.383	0,84%	16,67	16,65	17,055	16,90
01/08/2023	468.089	0,12%	16,66	16,635	16,78	16,76
31/07/2023	591.496	-0,77%	16,945	16,655	16,97	16,74
28/07/2023	781.457	0,00%	17,04	16,775	17,075	16,87
27/07/2023	566.418	0,24%	16,89	16,82	16,9575	16,87
26/07/2023	908.380	0,84%	16,68	16,675	16,895	16,83
25/07/2023	856.287	-0,36%	16,72	16,645	16,895	16,69
24/07/2023	391.302	1,09%	16,58	15,37	16,75	16,75
21/07/2023	542.681	-0,12%	16,665	16,525	16,675	16,57
20/07/2023	557.702	0,00%	16,65	16,52	16,725	16,59
19/07/2023	509.241	1,28%	16,44	16,39	16,59	16,59
18/07/2023	683.403	0,31%	16,41	16,305	16,50	16,38
17/07/2023	933.681	1,68%	16,10	15,975	16,345	16,33
14/07/2023	1.035.746	-0,43%	16,10	15,975	16,18	16,06
13/07/2023	1.086.796	0,31%	16,06	16,065	16,22	16,13
12/07/2023	543.073	1,39%	16,06	15,985	16,09	16,08
11/07/2023	744.215	0,83%	15,80	15,80	15,97	15,86
10/07/2023	798.363	0,96%	15,55	15,53	15,78	15,73
07/07/2023	662.053	1,30%	15,45	15,42	15,71	15,58
06/07/2023	823.523	-2,04%	15,31	15,19	15,4475	15,38
05/07/2023	405.560	-1,75%	15,84	15,70	15,995	15,70
04/07/2023	303.982	1,20%	15,75	15,74	15,995	15,98
03/07/2023	303.982	1,20%	15,75	15,74	15,995	15,98
30/06/2023	706.820	0,83%	15,80	15,70	15,93	15,79
29/06/2023	561.343	0,84%	15,14	15,525	15,68	15,66
28/06/2023	742.822	1,24%	15,14	15,23	15,54	15,53
27/06/2023	799.217	1,46%	15,14	15,11	15,375	15,34
26/06/2023	466.243	-0,66%	15,21	15,12	15,34	15,12
23/06/2023	909.765	0,40%	15,30	15,155	15,27	15,22
22/06/2023	436.075	-0,92%	15,30	15,155	15,33	15,16
21/06/2023	630.815	-0,97%	15,39	15,23	15,43	15,30
20/06/2023	1.004.403	0,98%	15,49	15,155	15,49	15,45
19/06/2023	2.075.555	-0,59%	15,49	15,195	15,4897	15,30
16/06/2023	2.075.555	-0,59%	15,49	15,195	15,4897	15,30
15/06/2023	1.719.315	0,33%	15,30	15,17	15,41	15,39
14/06/2023	849.681	-1,48%	15,52	15,285	15,565	15,34
13/06/2023	1.350.039	-0,70%	15,79	15,535	15,79	15,57
12/06/2023	961.652	-1,07%	15,79	15,605	15,835	15,68
09/06/2023	404.212	-0,25%	15,91	15,815	15,91	15,85
08/06/2023	512.994	-0,63%	15,94	15,82	16,00	15,89
07/06/2023	1.211.957	0,76%	15,99	15,785	16,055	15,99
06/06/2023	656.797	3,39%	15,375	15,375	15,88	15,87
05/06/2023	941.941	-1,35%	15,46	15,14	15,48	15,35
02/06/2023	760.435	2,37%	15,11	15,365	15,625	15,56
01/06/2023	1.014.037	0,53%	15,11	15,05	15,285	15,20
31/05/2023	890.307	2,25%	15,28	15,23	15,525	15,47
30/05/2023	890.307	2,25%	15,28	15,23	15,525	15,47
29/05/2023	1.532.713	1,54%	14,91	14,86	15,41	15,13
26/05/2023	1.532.713	1,54%	14,91	14,86	15,41	15,13
25/05/2023	611.436	0,00%	14,86	14,725	15,00	14,90
24/05/2023	874.585	-1,33%	15,02	14,825	15,05	14,90
23/05/2023	675.493	0,20%	15,05	15,00	15,30	15,10