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 >
21/02/2025	586.048	-1,84%	24,73	23,94	24,70	23,97
20/02/2025	570.706	-0,53%	24,58	24,39	24,63	24,42
19/02/2025	859.706	-0,81%	24,56	24,52	24,92	24,55
18/02/2025	763.134	0,77%	24,57	24,33	24,78	24,75
17/02/2025	0	0,65%	24,19	24,39	24,805	24,56
14/02/2025	975.821	0,65%	24,19	24,39	24,805	24,675
13/02/2025	609.192	1,66%	24,52	24,04	24,565	24,53
12/02/2025	559.100	-2,43%	24,52	24,025	24,525	24,13
11/02/2025	650.790	-1,12%	25,29	24,73	25,07	24,73
10/02/2025	608.217	-0,99%	25,29	24,965	25,2993	25,01
07/02/2025	848.427	-0,79%	25,34	25,13	25,47	25,26
06/02/2025	725.053	-0,24%	25,66	25,255	25,63	25,46
05/02/2025	676.532	-0,27%	25,55	25,23	25,61	25,52
04/02/2025	1.298.759	1,79%	25,42	25,05	26,07	25,59
03/02/2025	1.011.802	-1,57%	24,96	24,90	26,0001	25,14
31/01/2025	588.923	-0,66%	25,63	25,35	25,74	25,54
30/01/2025	330.086	1,58%	25,54	25,475	25,875	25,71
29/01/2025	424.140	-0,63%	24,92	25,14	25,69	25,31
28/01/2025	495.528	-0,43%	24,92	25,41	25,72	25,47
27/01/2025	768.286	3,35%	24,92	24,80	25,63	25,58
24/01/2025	436.017	-0,16%	24,69	24,61	24,82	24,75
23/01/2025	623.839	0,77%	24,46	24,41	24,89	24,79
22/01/2025	691.821	0,16%	24,39	24,42	24,755	24,60
21/01/2025	415.682	0,41%	24,57	24,51	24,805	24,56
20/01/2025	0	0,49%	24,43	24,26	24,65	24,46
17/01/2025	1.033.371	0,49%	24,43	24,26	24,65	24,455
16/01/2025	526.090	1,25%	24,13	23,95	24,395	24,34
15/01/2025	760.615	1,44%	24,13	23,87	24,16	24,04
14/01/2025	682.660	2,24%	23,26	23,29	23,835	23,70
13/01/2025	687.534	1,27%	22,72	22,765	23,21	23,18
10/01/2025	634.132	-3,13%	23,27	22,85	23,305	22,89
09/01/2025	711.584	-0,56%	23,27	23,13	23,63	23,63
08/01/2025	697.168	0,81%	23,27	23,14	23,63	23,31
07/01/2025	749.460	0,04%	23,41	23,285	23,69	23,44
06/01/2025	609.139	-1,76%	23,79	23,40	23,91	23,43
03/01/2025	573.148	0,76%	23,73	23,60	23,91	23,85
02/01/2025	697.998	-0,17%	23,90	23,603	23,955	23,67
31/12/2024	0	0,25%	23,68	23,665	23,94	23,71
30/12/2024	313.238	-0,17%	23,45	23,356	23,805	23,71
27/12/2024	301.937	-1,29%	23,91	23,55	24,06	23,69
26/12/2024	553.079	0,76%	23,755	23,67	24,03	24,00
24/12/2024	0	0,59%	23,70	23,565	23,90	23,82
23/12/2024	542.846	0,09%	23,52	23,38	23,685	23,68
20/12/2024	647.959	1,67%	23,52	22,98	23,79	23,66
19/12/2024	750.801	-0,26%	23,52	23,31	23,8425	23,32
18/12/2024	0	-3,75%	24,33	23,28	24,41	23,38
17/12/2024	410.141	-1,66%	24,59	24,231	24,765	24,29
16/12/2024	482.775	0,61%	24,56	24,585	24,94	24,70
13/12/2024	840.130	-1,25%	24,99	24,51	24,86	24,55
12/12/2024	517.747	0,20%	24,99	24,84	25,235	24,86
11/12/2024	579.493	0,98%	24,735	24,69	24,92	24,81
10/12/2024	590.439	-0,24%	24,265	24,20	24,7494	24,57
09/12/2024	746.018	-3,51%	25,17	24,41	25,2407	24,63
06/12/2024	406.236	-0,70%	25,72	25,35	25,82	25,52
05/12/2024	507.249	0,27%	25,72	25,52	25,86	25,70
04/12/2024	455.352	-1,16%	25,895	25,4199	26,03	25,63
03/12/2024	470.816	-0,35%	26,10	25,81	26,198	25,93
02/12/2024	518.424	-0,88%	26,26	24,85	26,275	26,03
29/11/2024	215.503	0,77%	26,18	26,18	26,37	26,26
28/11/2024	375.605	1,03%	26,29	26,05	26,52	26,11
27/11/2024	351.737	0,00%	26,26	25,66	26,52	26,12
26/11/2024	471.308	-0,84%	25,74	25,66	26,74	26,11
25/11/2024	820.597	3,26%	25,50	25,50	26,56	26,33
22/11/2024	333.115	2,12%	24,87	24,71	25,53	25,50
21/11/2024	329.786	0,97%	24,59	24,465	25,0545	24,97
20/11/2024	394.365	0,65%	24,52	24,465	24,75	24,73
19/11/2024	484.388	-0,89%	24,22	24,22	25,015	24,57
18/11/2024	406.809	-0,48%	24,91	24,775	25,015	24,79
15/11/2024	459.496	1,26%	24,745	24,415	25,00	24,91
14/11/2024	436.661	-0,37%	25,01	24,415	25,03	24,60
13/11/2024	524.254	-1,04%	24,815	24,675	25,20	24,69
12/11/2024	508.479	0,16%	24,72	24,58	25,07	24,95
11/11/2024	541.265	1,84%	24,61	24,58	24,955	24,91
08/11/2024	650.109	-0,41%	24,745	24,16	24,755	24,46
07/11/2024	969.271	-0,53%	25,31	23,93	25,34	24,56
06/11/2024	1.170.821	4,07%	23,74	23,365	25,34	24,69
05/11/2024	1.421.513	%	23,74	23,365	23,945	23,85
04/11/2024	1.087.106	%	23,61	23,475	23,92	23,52
01/11/2024	1.931.287	%	24,72	23,40	24,71	23,56
31/10/2024	528.729	%	25,29	25,24	25,71	25,36
30/10/2024	786.591	%	25,23	24,8192	25,27	25,21
29/10/2024	647.409	%	24,90	25,095	25,40	25,16
28/10/2024	624.925	%	25,14	25,095	25,40	25,16
25/10/2024	437.298	%	25,64	25,28	25,605	25,55
24/10/2024	538.396	%	25,46	25,06	25,46	25,40
23/10/2024	478.134	%	25,24	25,24	25,50	25,38
22/10/2024	531.895	%	25,31	25,35	25,97	25,37
21/10/2024	514.081	%	25,94	25,352	25,97	25,37
18/10/2024	595.861	%	26,40	26,04	26,525	26,39
17/10/2024	331.962	%	26,27	26,0602	26,315	26,16
16/10/2024	315.936	%	26,08	26,0602	26,315	26,16
15/10/2024	344.006	%	25,885	25,58	25,825	25,80
14/10/2024	292.969	%	25,64	25,58	25,825	25,80
11/10/2024	582.821	%	25,52	25,115	25,45	25,43
10/10/2024	435.258	%	25,27	25,215	25,56	25,30
09/10/2024	331.676	%	25,27	25,215	25,56	25,30
08/10/2024	525.033	%	25,36	25,15	25,56	25,27
07/10/2024	667.570	%	25,56	25,005	25,595	25,12
04/10/2024	664.392	%	25,58	25,47	25,78	25,70
03/10/2024	426.550	%	25,31	25,17	25,545	25,27