MGIC INVESTMENT CORP (MTG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	728.584	-0,38%	12,94	12,915	13,04	13,00
29/12/2022	594.069	2,03%	12,83	12,82	13,095	13,05
28/12/2022	590.235	-1,16%	12,95	12,78	12,98	12,79
27/12/2022	1.149.257	0,08%	12,93	12,88	12,99	12,94
23/12/2022	167.712	0,27%	12,79	12,745	12,91	12,885
22/12/2022	2.108.209	-1,91%	13,02	12,66	13,05	12,85
21/12/2022	1.373.825	3,39%	12,89	12,885	13,135	13,10
20/12/2022	1.001.149	0,08%	12,70	12,62	12,80	12,67
19/12/2022	1.401.476	-0,24%	12,735	12,57	12,815	12,66
16/12/2022	1.701.099	-2,46%	12,89	12,585	12,995	12,69
15/12/2022	1.739.560	-0,91%	13,04	12,925	13,18	13,01
14/12/2022	775.430	-0,38%	13,20	13,09	13,355	13,13
13/12/2022	799.284	-0,30%	13,51	13,135	13,57	13,18
12/12/2022	674.473	1,15%	13,11	12,95	13,24	13,22
09/12/2022	1.113.194	-0,31%	13,095	13,04	13,20	13,07
08/12/2022	608.739	1,00%	13,08	12,97	13,175	13,11
07/12/2022	2.013.852	1,33%	12,74	12,71	13,05	12,98
06/12/2022	2.889.130	-1,01%	12,89	12,67	13,005	12,81
05/12/2022	3.559.999	-2,82%	13,16	12,875	13,19	12,94
02/12/2022	3.880.976	-1,33%	13,405	13,29	13,44	13,31
01/12/2022	4.179.629	-1,75%	13,84	13,44	13,935	13,49
30/11/2022	3.707.065	1,48%	13,46	13,27	13,795	13,73
29/11/2022	3.447.529	0,97%	13,54	13,26	13,58	13,53
28/11/2022	2.119.646	-1,58%	13,54	13,355	13,64	13,375
25/11/2022	764.597	0,37%	13,55	13,48	13,60	13,59
24/11/2022	3.208.215	0,67%	13,51	13,38	13,62	13,54
23/11/2022	3.208.215	0,67%	13,51	13,38	13,62	13,54
22/11/2022	2.636.091	0,30%	13,51	13,45	13,605	13,45
21/11/2022	2.708.439	0,90%	13,31	13,275	13,42	13,41
18/11/2022	4.431.388	0,91%	13,17	13,12	13,44	13,29
17/11/2022	2.585.356	-0,53%	13,17	13,005	13,20	13,17
16/11/2022	4.426.393	-0,38%	13,26	13,055	13,30	13,24
15/11/2022	4.373.042	-1,01%	13,565	13,12	13,74	13,255
14/11/2022	1.213.285	-2,55%	13,67	13,18	13,67	13,39
11/11/2022	860.915	-2,21%	14,16	13,675	14,16	13,74
10/11/2022	1.824.854	6,04%	13,73	13,635	14,17	14,05
09/11/2022	1.827.999	-1,45%	13,48	13,13	13,365	13,255
08/11/2022	1.461.573	0,74%	13,48	13,3825	13,67	13,58
07/11/2022	2.407.030	1,01%	13,51	13,225	13,68	13,475
04/11/2022	1.238.216	-0,63%	13,52	13,155	13,73	13,325
03/11/2022	688.586	-0,63%	13,35	13,26	13,72	13,41
02/11/2022	1.206.825	1,35%	13,52	13,495	14,01	13,50
01/11/2022	901.911	0,00%	13,78	13,465	13,80	13,65
31/10/2022	1.289.841	1,41%	13,32	13,32	13,72	13,65
28/10/2022	961.875	1,55%	13,32	13,165	13,49	13,455
27/10/2022	783.874	1,22%	13,24	13,16	13,48	13,25
26/10/2022	516.124	-0,53%	13,18	13,035	13,25	13,09
25/10/2022	1.584.708	3,62%	12,71	12,62	13,26	13,16
24/10/2022	947.520	2,42%	12,39	12,45	12,87	12,70
21/10/2022	786.628	-2,67%	12,39	12,23	12,515	12,40
20/10/2022	954.930	-3,23%	12,49	12,34	12,685	12,405
19/10/2022	2.187.326	-2,03%	12,68	12,345	12,855	12,56
18/10/2022	1.227.851	0,27%	13,07	12,6225	13,14	12,795
17/10/2022	1.019.033	2,16%	12,54	12,655	12,84	12,76
14/10/2022	704.838	-1,85%	12,54	12,465	12,91	12,50
13/10/2022	2.392.239	2,00%	12,54	12,13	12,96	12,75
12/10/2022	1.619.297	-0,87%	12,54	12,315	12,64	12,50
11/10/2022	898.193	0,48%	12,54	12,51	12,835	12,64
10/10/2022	1.483.083	-3,38%	13,08	12,535	13,08	12,58
07/10/2022	790.531	-3,12%	13,38	12,965	13,32	13,03
06/10/2022	882.533	-0,77%	13,45	13,325	13,59	13,455
05/10/2022	987.959	-2,02%	13,82	13,315	13,82	13,56
04/10/2022	2.620.909	3,36%	13,56	13,56	13,93	13,84
03/10/2022	2.830.495	4,61%	12,97	12,715	13,45	13,40
30/09/2022	1.570.204	-1,88%	12,92	12,78	13,17	12,82
29/09/2022	1.352.676	-0,46%	12,92	12,77	13,075	13,065
28/09/2022	654.695	1,86%	12,92	12,88	13,255	13,12
27/09/2022	617.164	0,00%	13,03	12,685	13,115	12,88
26/09/2022	634.767	-2,35%	13,15	12,85	13,25	12,88
23/09/2022	579.980	-1,42%	13,26	12,995	13,29	13,19
22/09/2022	1.251.712	-3,87%	13,97	13,38	14,02	13,41
21/09/2022	795.878	-1,27%	14,21	13,95	14,355	13,95
20/09/2022	716.437	-1,40%	14,17	13,97	14,2572	14,12
19/09/2022	857.442	0,32%	14,21	14,12	14,49	14,32
16/09/2022	939.807	-0,83%	14,24	14,08	14,345	14,27
15/09/2022	1.656.690	1,66%	14,11	14,115	14,67	14,37
14/09/2022	504.870	-0,21%	14,25	14,02	14,23	14,14
13/09/2022	611.565	-3,21%	14,38	14,10	14,46	14,17
12/09/2022	408.975	1,31%	14,585	14,515	14,75	14,65
09/09/2022	1.211.368	1,62%	14,30	14,255	14,51	14,46
08/09/2022	1.121.437	1,50%	13,93	13,86	14,23	14,23
07/09/2022	544.897	2,11%	13,66	13,64	14,06	14,02
06/09/2022	1.118.876	0,29%	14,06	13,65	14,12	13,74
05/09/2022	1.185.846	0,29%	14,16	13,91	14,255	13,99
02/09/2022	1.185.846	0,29%	14,16	13,91	14,255	13,99
01/09/2022	1.632.986	-2,45%	14,27	13,82	14,25	13,95
31/08/2022	1.965.324	-0,11%	14,38	14,24	14,445	14,29
30/08/2022	943.500	-0,94%	14,43	14,23	14,475	14,30
29/08/2022	493.136	-0,41%	14,41	14,29	14,555	14,43
26/08/2022	963.155	-3,08%	15,02	14,49	15,01	14,49
25/08/2022	541.485	0,67%	14,86	14,835	14,975	14,95
24/08/2022	310.563	-1,82%	15,085	14,855	15,10	14,855
23/08/2022	920.707	0,33%	15,125	15,12	15,31	15,12
22/08/2022	1.439.094	-1,63%	15,10	15,04	15,22	15,06
19/08/2022	538.859	-1,73%	15,42	15,30	15,52	15,31
18/08/2022	809.686	1,37%	15,70	15,445	15,75	15,56
17/08/2022	783.681	-0,26%	15,23	15,21	15,495	15,35
16/08/2022	923.805	1,68%	15,17	15,095	15,42	15,41
15/08/2022	543.808	0,10%	15,005	14,9445	15,195	15,14
12/08/2022	471.007	1,61%	14,99	14,91	15,13	15,12