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 >
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
02/10/2024	424.185	%	25,305	25,17	25,545	25,44
01/10/2024	418.803	%	25,52	25,14	25,61	25,39
30/09/2024	328.870	%	25,23	25,085	25,60	25,60
27/09/2024	342.154	%	25,60	25,325	25,73	25,37
26/09/2024	425.603	%	25,33	25,25	25,52	25,38
25/09/2024	462.790	%	25,33	25,05	25,365	25,13
24/09/2024	655.468	%	25,715	25,415	25,7979	25,74
23/09/2024	594.500	%	25,47	25,415	25,7979	25,74
20/09/2024	1.382.654	%	25,59	25,25	25,675	25,38
19/09/2024	559.823	%	25,81	25,18	25,72	26,69
18/09/2024	556.433	%	25,33	25,18	25,67	25,42
17/09/2024	473.159	%	25,59	25,21	25,595	25,55
16/09/2024	459.691	%	24,44	25,21	25,595	25,55
13/09/2024	606.817	%	24,44	24,77	25,295	25,25
12/09/2024	810.959	%	24,44	24,06	24,86	24,45
11/09/2024	798.776	%	24,85	24,06	24,85	24,38
10/09/2024	624.628	%	24,85	24,60	25,065	25,33
09/09/2024	611.475	%	25,25	24,60	25,065	24,85
06/09/2024	499.093	%	25,25	24,85	25,435	24,91
05/09/2024	374.235	%	24,94	25,00	25,56	25,07
04/09/2024	485.755	%	24,94	24,94	25,56	25,52
03/09/2024	507.505	%	25,41	24,955	25,57	25,02
30/08/2024	523.362	%	25,25	25,10	25,34	25,76
29/08/2024	495.790	%	25,235	25,10	25,34	25,17
28/08/2024	333.243	%	24,92	24,71	25,045	24,97
27/08/2024	470.833	%	24,74	24,89	25,215	24,91
26/08/2024	394.988	%	24,98	24,90	25,215	24,91
23/08/2024	486.804	%	24,40	24,22	24,835	24,82
22/08/2024	590.387	%	24,07	23,86	24,21	24,21
21/08/2024	381.285	%	24,07	23,90	24,16	23,97
20/08/2024	476.495	%	24,15	24,02	24,205	24,20
19/08/2024	333.766	%	23,59	24,02	24,205	24,20
16/08/2024	612.368	%	23,59	23,44	23,88	23,88
15/08/2024	742.711	%	23,59	23,005	23,42	23,29
14/08/2024	898.129	%	23,24	23,11	23,38	23,27
13/08/2024	850.000	%	23,24	23,11	23,38	23,27
12/08/2024	1.291.632	%	23,75	22,92	23,78	23,09
09/08/2024	543.523	%	23,65	23,39	23,715	23,52
08/08/2024	559.733	%	23,47	23,29	23,935	23,42
07/08/2024	574.333	%	23,79	23,31	23,91	23,70
06/08/2024	560.220	%	23,43	23,31	23,91	23,70