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 > >>
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
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