BiG | O banco que entende os seus valores.

MGIC INVESTMENT CORP (MTG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
25/04/2025	661.786	-1,98%	24,28	24,00	24,78	24,22
24/04/2025	1.214.922	2,32%	24,59	24,00	24,93	24,71
23/04/2025	758.309	-0,21%	23,57	23,59	24,93	24,15
22/04/2025	815.111	3,42%	23,95	23,24	24,265	24,20
21/04/2025	729.378	-2,62%	23,70	23,24	23,95	23,40
17/04/2025	636.041	0,80%	24,33	23,63	24,485	24,03
16/04/2025	1.322.423	-1,85%	24,50	23,01	24,70	23,84
15/04/2025	830.722	-0,04%	24,50	24,265	24,70	24,29
14/04/2025	946.569	1,50%	23,235	24,145	24,535	24,30
11/04/2025	1.058.442	3,15%	23,235	22,96	23,955	23,94
10/04/2025	823.884	-2,85%	23,63	22,705	23,715	23,21
09/04/2025	1.110.588	6,42%	22,32	21,94	24,00	23,89
08/04/2025	838.182	-0,56%	22,39	22,12	23,45	22,43
07/04/2025	974.879	-2,68%	22,39	22,15	23,815	22,52
04/04/2025	1.067.719	-4,85%	23,56	22,775	23,60	23,14
03/04/2025	778.772	-4,81%	24,84	24,12	25,16	24,32
02/04/2025	769.290	1,51%	24,90	24,96	25,56	25,55
01/04/2025	834.424	1,57%	24,79	24,74	25,255	25,17
31/03/2025	837.810	1,56%	24,87	24,205	24,93	24,78
28/03/2025	601.850	-1,73%	24,87	24,355	24,98	24,40
27/03/2025	667.826	0,38%	24,84	24,69	25,01	24,83
26/03/2025	869.680	1,85%	24,50	24,365	24,875	24,74
25/03/2025	549.857	0,96%	24,16	24,14	24,43	24,29
24/03/2025	828.254	2,17%	23,81	23,62	24,11	24,06
21/03/2025	1.558.713	-0,68%	23,55	23,305	23,77	23,55
20/03/2025	1.136.282	1,28%	23,36	23,335	23,85	23,71
19/03/2025	1.133.760	0,91%	23,35	23,13	23,51	23,41
18/03/2025	1.306.697	0,59%	23,02	23,02	23,365	23,20
17/03/2025	1.831.371	-0,22%	22,95	22,32	23,08	23,05
14/03/2025	757.224	2,39%	22,67	22,56	23,13	23,10
13/03/2025	1.033.227	-0,18%	22,71	22,47	23,10	22,56
12/03/2025	843.933	-0,92%	22,98	22,50	22,99	22,60
11/03/2025	989.729	-1,81%	23,30	22,635	23,365	22,81
10/03/2025	1.007.086	-2,40%	23,71	23,15	23,88	23,23
07/03/2025	897.199	0,72%	23,60	23,34	23,885	23,79
06/03/2025	759.602	-0,51%	23,60	23,36	23,69	23,62
05/03/2025	567.510	0,51%	23,59	23,37	23,845	23,74
04/03/2025	639.135	-3,87%	24,36	23,61	24,39	23,62
03/03/2025	512.828	-0,26%	24,47	24,375	24,98	24,57
28/02/2025	653.569	1,40%	24,47	24,27	24,61	24,61
27/02/2025	546.022	0,66%	24,12	24,08	24,535	24,27
26/02/2025	929.594	0,08%	24,00	23,945	24,23	24,11
25/02/2025	836.209	0,88%	24,10	23,81	24,306	24,09
24/02/2025	779.155	-0,38%	24,73	23,88	24,21	23,88