MGIC INVESTMENT CORP (MTG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	670.000	-0,79%	15,25	15,07	15,26	15,07
19/05/2023	538.019	-1,56%	15,46	15,135	15,47	15,19
18/05/2023	694.463	1,85%	15,09	15,07	15,47	15,43
17/05/2023	712.420	2,78%	14,85	14,85	15,185	15,15
16/05/2023	1.455.149	-1,01%	14,84	14,73	14,89	14,74
15/05/2023	900.621	0,95%	14,80	14,78	14,9599	14,89
12/05/2023	585.441	-0,47%	14,90	14,70	14,935	14,75
11/05/2023	630.211	1,09%	14,56	14,51	14,83	14,82
10/05/2023	744.103	-0,48%	14,845	14,62	14,895	14,66
09/05/2023	696.173	0,47%	14,66	14,65	14,89	14,83
08/05/2023	463.807	-0,07%	14,89	14,665	14,89	14,76
05/05/2023	768.527	2,78%	14,72	14,61	14,865	14,77
04/05/2023	973.317	-1,31%	14,52	13,965	14,70	14,37
03/05/2023	1.271.579	-0,07%	14,80	14,52	14,99	14,56
02/05/2023	1.548.241	-2,35%	14,84	14,205	14,825	14,57
01/05/2023	1.012.076	0,34%	14,79	14,765	14,98	14,92
28/04/2023	997.707	1,78%	14,61	14,575	14,94	14,87
27/04/2023	1.342.781	3,84%	14,16	14,0809	14,735	14,61
26/04/2023	1.065.403	-0,85%	14,16	14,0301	14,27	14,07
25/04/2023	465.677	-0,84%	14,20	14,135	14,325	14,19
24/04/2023	625.109	0,07%	14,29	14,20	14,375	14,31
21/04/2023	432.141	-0,28%	14,29	14,18	14,3375	14,30
20/04/2023	555.985	0,14%	14,275	14,22	14,37	14,34
19/04/2023	597.959	0,28%	14,27	14,125	14,37	14,32
18/04/2023	650.108	0,21%	14,20	14,145	14,32	14,28
17/04/2023	539.032	0,71%	14,08	14,02	14,27	14,25
14/04/2023	445.364	0,28%	14,185	14,045	14,275	14,15
13/04/2023	493.275	0,21%	14,07	13,915	14,15	14,11
12/04/2023	1.085.596	2,33%	13,88	13,835	14,17	14,08
11/04/2023	2.143.614	3,77%	13,60	13,50	13,88	13,76
10/04/2023	790.814	0,08%	13,25	13,11	13,30	13,26
06/04/2023	742.564	-0,15%	13,315	13,23	13,435	13,25
05/04/2023	634.403	0,61%	13,17	13,12	13,29	13,27
04/04/2023	587.077	-2,01%	13,48	13,15	13,53	13,19
03/04/2023	704.237	0,30%	13,43	13,33	13,52	13,46
31/03/2023	782.005	1,05%	13,355	13,27	13,455	13,42
30/03/2023	779.436	0,38%	13,30	13,165	13,35	13,28
29/03/2023	1.126.367	1,77%	13,14	13,07	13,24	13,23
28/03/2023	1.274.141	1,17%	12,81	12,78	13,00	13,00
27/03/2023	725.842	0,71%	12,88	12,7591	13,01	12,85
24/03/2023	1.420.972	3,07%	12,27	12,16	12,81	12,76
23/03/2023	835.878	-1,04%	12,57	12,35	12,665	12,38
22/03/2023	1.022.931	-2,49%	12,75	12,51	12,85	12,51
21/03/2023	1.460.248	1,75%	12,98	12,80	12,99	12,83
20/03/2023	2.111.634	1,78%	12,48	12,48	12,735	12,61
17/03/2023	3.424.902	-3,28%	12,63	12,155	12,63	12,39
16/03/2023	1.597.925	1,75%	12,49	12,24	13,04	12,81
15/03/2023	2.142.997	-1,02%	12,38	12,30	12,675	12,59
14/03/2023	2.305.485	2,01%	12,96	12,61	13,17	12,72
13/03/2023	2.308.412	-3,33%	13,09	12,20	13,22	12,47
10/03/2023	1.507.498	-3,23%	13,09	12,705	13,22	12,90
09/03/2023	1.687.951	-3,48%	13,86	13,27	13,86	13,33
08/03/2023	757.898	-0,07%	13,90	13,69	13,86	13,81
07/03/2023	1.170.362	-0,15%	13,78	13,705	13,935	13,82
06/03/2023	1.074.775	-0,50%	13,97	13,80	14,25	13,84
03/03/2023	507.083	1,16%	13,74	13,74	13,93	13,91
02/03/2023	666.153	0,22%	13,69	13,56	13,805	13,75
01/03/2023	904.186	-0,29%	13,65	13,555	13,87	13,72
28/02/2023	980.078	-0,15%	13,71	13,70	13,91	13,76
27/02/2023	624.701	-0,07%	13,925	13,715	13,97	13,78
24/02/2023	734.520	0,44%	13,65	13,535	13,80	13,79
23/02/2023	525.235	0,66%	13,63	13,515	13,82	13,73
22/02/2023	1.102.007	0,29%	13,57	13,555	13,77	13,64
21/02/2023	858.877	-3,13%	13,91	13,515	13,95	13,60
20/02/2023	783.417	0,21%	13,98	13,935	14,12	14,04
17/02/2023	783.417	0,21%	13,98	13,935	14,12	14,04
16/02/2023	715.165	-0,50%	13,98	13,935	14,17	14,01
15/02/2023	726.415	0,78%	14,02	14,01	14,20	14,18
14/02/2023	635.439	-0,28%	14,12	13,95	14,225	14,07
13/02/2023	555.524	1,37%	13,895	13,91	14,145	14,11
10/02/2023	894.563	0,80%	13,80	13,81	14,03	13,921
09/02/2023	753.357	-1,07%	14,06	13,80	14,10	13,81
08/02/2023	845.430	-0,29%	13,94	13,85	14,03	13,96
07/02/2023	1.046.117	1,60%	13,69	13,63	14,035	14,00
06/02/2023	1.046.796	-2,75%	14,10	13,72	14,15	13,78
03/02/2023	1.825.501	-0,84%	14,23	14,03	14,36	14,1697
02/02/2023	1.474.502	0,42%	14,39	14,10	14,68	14,29
01/02/2023	1.252.178	0,78%	14,00	13,98	14,305	14,23
31/01/2023	789.748	1,59%	14,01	13,89	14,14	14,121
30/01/2023	898.935	-1,84%	14,07	13,87	14,18	13,90
27/01/2023	938.789	-1,19%	14,35	14,11	14,39	14,16
26/01/2023	2.363.009	3,47%	14,01	13,945	14,3825	14,33
25/01/2023	1.018.129	0,73%	13,68	13,61	13,89	13,85
24/01/2023	1.074.930	-0,72%	13,785	13,749	13,97	13,75
23/01/2023	1.353.228	0,95%	13,72	13,69	13,93	13,85
20/01/2023	1.316.297	0,73%	13,76	13,57	13,825	13,72
19/01/2023	1.531.003	1,34%	13,34	13,26	13,66	13,62
18/01/2023	2.144.652	0,75%	13,35	13,31	13,725	13,44
17/01/2023	965.522	0,68%	13,29	13,1925	13,395	13,34
16/01/2023	684.863	-0,30%	13,13	13,11	13,31	13,25
13/01/2023	684.863	-0,30%	13,13	13,11	13,31	13,25
12/01/2023	931.863	1,68%	13,20	13,08	13,30	13,29
11/01/2023	2.547.349	1,40%	12,97	13,00	13,20	13,07
10/01/2023	1.377.734	1,42%	12,70	12,565	12,90	12,89
09/01/2023	1.571.338	-0,16%	12,76	12,67	12,975	12,71
06/01/2023	1.527.674	-1,32%	12,72	12,3194	12,78	12,73
05/01/2023	771.440	-1,90%	13,02	12,88	13,06	12,90
04/01/2023	611.722	0,31%	13,21	13,11	13,37	13,15
03/01/2023	880.943	0,85%	13,09	12,985	13,235	13,11
02/01/2023	728.584	-0,38%	12,94	12,915	13,04	13,00