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 > >>
23/10/2026	1.144.901	3,73%	27,74	27,74	29,20	28,80
22/10/2026	2.286.487	1,58%	27,28	27,28	28,445	27,74
21/10/2026	1.647.820	-3,05%	28,3432	27,005	28,35	27,31
20/10/2026	614.284	1,61%	27,955	27,9144	28,24	28,17
19/10/2026	707.164	-0,47%	27,85	27,37	27,91	27,72
16/10/2026	484.397	0,78%	27,5098	27,5098	27,96	27,85
15/10/2026	988.141	1,12%	27,29	27,29	28,01	27,61
14/10/2026	960.386	0,59%	27,12	26,74	27,33	27,29
13/10/2026	896.816	0,37%	27,03	26,83	27,38	27,12
12/10/2026	861.907	-1,46%	27,55	26,96	27,57	27,03
09/10/2026	751.132	-1,58%	27,87	27,39	27,87	27,43
08/10/2026	1.239.727	2,96%	27,04	26,99	27,87	27,87
07/10/2026	832.438	-1,06%	27,25	27,05	27,30	27,07
06/10/2026	620.174	0,79%	27,125	27,03	27,44	27,36
05/10/2026	1.006.810	0,63%	27,09	26,80	27,255	27,12
02/10/2026	1.716.281	2,20%	26,69	26,33	27,27	26,95
01/10/2026	2.252.826	2,05%	25,84	25,71	26,54	26,37
30/09/2026	2.413.803	-8,53%	28,26	25,68	28,63	25,84
29/09/2026	1.155.898	-0,35%	28,35	27,95	28,415	28,25
28/09/2026	921.899	-0,46%	28,67	28,11	28,67	28,35
25/09/2026	940.289	-0,91%	28,74	28,12	28,855	28,48
24/09/2026	787.839	-1,91%	29,48	28,685	29,675	28,73
23/09/2026	864.604	0,03%	29,13	29,13	29,675	29,30
22/09/2026	1.024.657	-0,54%	26,04	26,04	29,815	29,29
21/09/2026	547.676	-0,76%	29,72	29,445	29,90	29,45
18/09/2026	665.045	0,10%	29,67	29,30	29,85	29,69
17/09/2026	687.640	0,63%	29,50	29,28	30,08	29,67
16/09/2026	1.328.712	-1,49%	29,91	29,155	29,99	29,50
15/09/2026	2.767.613	-3,11%	30,66	28,96	30,69	29,91
14/09/2026	614.287	0,41%	30,75	30,75	31,15	30,87
11/09/2026	645.730	-0,32%	30,84	30,675	31,21	30,74
10/09/2026	551.659	-0,10%	30,99	30,56	31,18	30,84
09/09/2026	553.391	0,69%	30,74	30,495	31,04	30,87
08/09/2026	491.766	-1,19%	31,01	30,635	31,01	30,66
04/09/2026	744.083	-1,45%	31,47	30,945	31,56	31,01
03/09/2026	442.150	1,35%	31,08	31,08	31,615	31,47
02/09/2026	699.603	1,09%	30,69	30,69	31,285	31,04
01/09/2026	789.356	0,05%	30,65	30,635	31,02	30,69
31/08/2026	428.051	-1,01%	30,91	30,635	31,00	30,65
28/08/2026	435.690	-0,18%	31,25	30,99	31,27	30,99
27/08/2026	977.857	-0,67%	31,29	30,87	31,36	31,08
26/08/2026	644.099	0,11%	31,31	31,15	31,425	31,29
25/08/2026	620.208	0,45%	30,975	30,915	31,30	31,24
24/08/2026	420.505	0,63%	30,90	30,90	31,38	31,10
21/08/2026	457.002	0,60%	30,71	30,71	31,07	30,90
20/08/2026	457.250	-0,58%	30,88	30,6268	31,045	30,71
19/08/2026	487.032	-0,59%	31,12	30,88	31,38	30,88
18/08/2026	515.066	0,03%	31,37	31,12	31,45	31,12
17/08/2026	642.476	-0,16%	31,26	30,84	31,26	30,84
14/08/2026	487.966	1,04%	30,96	30,55	31,165	31,16
13/08/2026	663.556	0,65%	30,755	30,53	30,93	30,84
12/08/2026	522.998	0,84%	30,28	30,26	30,81	30,64
11/08/2026	429.410	0,37%	30,24	30,19	30,74	30,35
10/08/2026	547.160	-0,64%	30,34	30,14	30,62	30,27
07/08/2026	632.638	0,84%	30,25	29,955	30,745	30,485
06/08/2026	549.493	-0,92%	30,59	29,99	30,755	30,26
05/08/2026	606.214	-0,54%	30,981	30,37	30,981	30,59
04/08/2026	702.984	1,32%	30,58	30,31	31,04	30,78
03/08/2026	1.049.874	1,80%	30,2857	29,62	30,78	30,58
31/07/2026	529.389	-1,35%	31,335	29,86	30,13	30,04
30/07/2026	924.530	-0,44%	31,24	29,88	31,41	30,45
29/07/2026	969.643	-0,02%	30,58	30,385	31,70	30,58
28/07/2026	778.118	1,95%	30,31	30,20	30,665	30,58
27/07/2026	643.438	1,20%	29,65	29,50	30,215	30,00
24/07/2026	753.592	2,33%	28,96	28,96	29,75	29,65
23/07/2026	527.321	-0,23%	29,04	28,536	29,04	28,96
22/07/2026	677.111	-0,21%	29,20	28,89	29,20	29,04
21/07/2026	870.216	-0,78%	29,32	28,83	29,406	29,10
20/07/2026	562.056	-0,51%	29,47	29,17	29,515	29,32
17/07/2026	878.466	0,77%	29,425	28,99	29,70	29,47
16/07/2026	895.380	3,90%	28,00	28,00	29,24	29,24
15/07/2026	1.113.646	-1,61%	28,55	27,87	28,675	28,09
14/07/2026	694.249	0,46%	28,24	28,24	28,905	28,55
13/07/2026	454.822	0,94%	28,9477	27,99	28,9477	28,42
10/07/2026	584.656	-0,18%	28,1775	27,98	28,385	28,14
09/07/2026	714.174	0,20%	28,13	28,04	28,46	28,19
08/07/2026	651.962	-0,25%	27,911	27,72	28,225	28,13
07/07/2026	639.691	0,00%	28,21	28,19	28,67	28,19
06/07/2026	516.131	-0,11%	28,23	28,175	28,46	28,21
02/07/2026	659.814	0,27%	28,4197	27,605	28,42	28,23
01/07/2026	679.417	-0,11%	28,20	27,75	28,34	28,13
30/06/2026	642.851	-0,11%	28,13	28,01	28,365	28,20
29/06/2026	551.626	1,35%	27,96	27,62	28,23	28,23
26/06/2026	983.801	1,88%	27,245	27,245	27,885	27,84
25/06/2026	126.116	2,95%	26,88	26,88	27,895	27,36
24/06/2026	564.927	2,02%	26,55	26,54	27,18	27,05
23/06/2026	470.092	0,86%	26,37	26,33	26,665	26,49
18/06/2026	635.584	-0,69%	26,41	25,92	26,49	26,30
17/06/2026	555.271	-0,55%	26,3475	25,97	26,53	26,25
16/06/2026	529.601	1,95%	25,74	25,74	26,43	26,37
15/06/2026	612.670	0,06%	25,82	25,78	26,16	25,84
12/06/2026	628.477	1,34%	25,61	25,555	25,915	25,81
11/06/2026	670.097	-1,07%	25,74	25,32	25,875	25,47
10/06/2026	781.652	0,90%	25,55	25,55	26,005	25,72
09/06/2026	585.716	1,07%	25,51	25,345	25,77	25,55
08/06/2026	455.746	-1,08%	25,96	25,22	25,96	25,25
05/06/2026	481.935	1,52%	25,19	25,19	25,6151	25,51
04/06/2026	715.044	1,09%	24,86	24,86	25,54	25,12
03/06/2026	600.006	-0,18%	24,85	24,69	25,22	24,86
02/06/2026	981.875	-0,66%	25,06	24,885	25,405	24,89