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 > >>
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
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