Magnite Inc (MGNI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
-2,00%
|
10,91
|
11,42
|
12,30
|
11,75
|
| 17-05-2024 |
1.944.179 |
-2,00%
|
10,91
|
11,42
|
12,30
|
11,75
|
| 16-05-2024 |
10.094.697 |
22,74%
|
10,91
|
10,91
|
12,89
|
12,0284
|
| 15-05-2024 |
4.362.244 |
8,41%
|
9,34
|
8,92
|
10,44
|
9,80
|
| 14-05-2024 |
727.712 |
-1,09%
|
9,34
|
9,035
|
9,37
|
9,04
|
| 13-05-2024 |
913.972 |
0,99%
|
9,14
|
9,06
|
9,4304
|
9,14
|
| 10-05-2024 |
1.352.900 |
-1,95%
|
9,23
|
8,915
|
9,30
|
9,05
|
| 09-05-2024 |
2.386.480 |
3,71%
|
9,25
|
9,205
|
10,872
|
9,23
|
| 08-05-2024 |
1.162.607 |
-5,52%
|
9,25
|
8,92
|
9,2997
|
8,90
|
| 07-05-2024 |
841.520 |
0,53%
|
9,36
|
9,25
|
9,53
|
9,42
|
| 06-05-2024 |
882.590 |
1,30%
|
9,37
|
9,15
|
9,42
|
9,37
|
| 03-05-2024 |
852.256 |
1,43%
|
9,37
|
9,17
|
9,47
|
9,25
|
| 02-05-2024 |
703.569 |
1,33%
|
9,18
|
9,01
|
9,25
|
9,12
|
| 01-05-2024 |
886.127 |
1,93%
|
8,83
|
8,83
|
9,26
|
9,00
|
| 30-04-2024 |
646.692 |
-3,92%
|
9,29
|
8,81
|
9,08
|
8,82
|
| 29-04-2024 |
793.617 |
-0,11%
|
9,29
|
9,105
|
9,37
|
9,18
|
| 26-04-2024 |
782.113 |
4,43%
|
8,95
|
8,86
|
9,35
|
9,19
|
| 25-04-2024 |
732.358 |
-3,30%
|
8,69
|
8,60
|
8,835
|
8,80
|
| 24-04-2024 |
715.368 |
2,94%
|
8,69
|
8,79
|
9,175
|
9,10
|
| 23-04-2024 |
567.616 |
1,73%
|
8,69
|
8,69
|
8,88
|
8,84
|
| 22-04-2024 |
506.302 |
2,72%
|
8,51
|
8,375
|
8,705
|
8,69
|
| 19-04-2024 |
762.665 |
-2,08%
|
8,64
|
8,41
|
8,85
|
8,46
|
| 18-04-2024 |
610.744 |
0,70%
|
9,14
|
8,53
|
8,745
|
8,64
|
| 17-04-2024 |
544.652 |
-1,27%
|
9,14
|
8,58
|
8,895
|
8,58
|
| 16-04-2024 |
782.889 |
-1,47%
|
9,14
|
8,5686
|
8,81
|
8,69
|
| 15-04-2024 |
509.236 |
-3,71%
|
9,14
|
8,765
|
9,145
|
8,82
|
| 12-04-2024 |
458.361 |
-2,65%
|
9,34
|
9,10
|
9,41
|
9,17
|
| 11-04-2024 |
642.806 |
-0,84%
|
9,52
|
9,41
|
9,56
|
9,42
|
| 10-04-2024 |
914.179 |
-4,71%
|
9,52
|
9,37
|
9,83
|
9,50
|
| 09-04-2024 |
1.217.964 |
1,22%
|
9,86
|
9,74
|
10,11
|
9,97
|
| 08-04-2024 |
765.178 |
0,61%
|
9,72
|
9,60
|
10,025
|
9,85
|
| 05-04-2024 |
861.964 |
-0,61%
|
9,80
|
9,73
|
9,925
|
9,79
|
| 04-04-2024 |
448.545 |
-1,89%
|
10,32
|
9,83
|
10,1494
|
9,85
|
| 03-04-2024 |
650.509 |
-0,99%
|
10,32
|
9,98
|
10,19
|
10,02
|
| 02-04-2024 |
1.154.577 |
-4,35%
|
10,32
|
9,88
|
10,355
|
10,12
|
| 01-04-2024 |
557.890 |
-1,58%
|
10,39
|
10,511
|
10,985
|
10,58
|
| 28-03-2024 |
941.329 |
3,57%
|
10,39
|
10,229
|
10,93
|
10,75
|
| 27-03-2024 |
473.132 |
-0,86%
|
10,54
|
10,229
|
10,57
|
10,38
|
| 26-03-2024 |
606.421 |
1,16%
|
10,55
|
10,45
|
10,96
|
10,47
|
| 25-03-2024 |
479.225 |
-1,52%
|
10,48
|
10,24
|
10,50
|
10,35
|
| 22-03-2024 |
665.875 |
-0,47%
|
10,55
|
10,415
|
10,69
|
10,51
|
| 21-03-2024 |
1.116.195 |
-1,40%
|
10,85
|
10,36
|
11,00
|
10,56
|
| 20-03-2024 |
1.307.336 |
-6,05%
|
11,21
|
10,43
|
11,335
|
10,71
|
| 19-03-2024 |
459.584 |
0,97%
|
11,21
|
11,05
|
11,43
|
11,40
|
| 18-03-2024 |
762.095 |
-0,27%
|
11,38
|
11,07
|
11,41
|
11,29
|
| 15-03-2024 |
1.024.797 |
0,62%
|
11,17
|
11,055
|
11,35
|
11,32
|
| 14-03-2024 |
580.006 |
-2,17%
|
11,60
|
11,093
|
11,60
|
11,25
|
| 13-03-2024 |
596.035 |
1,41%
|
11,35
|
11,295
|
11,73
|
11,50
|
| 12-03-2024 |
441.528 |
-0,09%
|
11,35
|
11,14
|
11,44
|
11,34
|
| 11-03-2024 |
348.536 |
-2,16%
|
11,49
|
11,302
|
11,60
|
11,35
|
| 08-03-2024 |
563.301 |
0,43%
|
11,70
|
11,5825
|
12,05
|
11,60
|
| 07-03-2024 |
635.838 |
-0,60%
|
11,72
|
11,525
|
11,84
|
11,55
|
| 06-03-2024 |
456.506 |
0,43%
|
11,64
|
11,50
|
11,95
|
11,62
|
| 05-03-2024 |
1.297.749 |
-1,79%
|
11,64
|
11,33
|
11,73
|
11,5787
|
| 04-03-2024 |
1.374.178 |
-3,60%
|
12,20
|
11,44
|
12,20
|
11,79
|
| 01-03-2024 |
1.210.785 |
1,75%
|
12,19
|
11,77
|
12,40
|
12,23
|
| 29-02-2024 |
2.244.679 |
14,80%
|
11,12
|
10,91
|
12,09
|
12,02
|
| 28-02-2024 |
1.445.228 |
-7,73%
|
10,50
|
10,34
|
11,68
|
10,63
|
| 27-02-2024 |
1.970.709 |
17,91%
|
9,50
|
9,321
|
11,68
|
11,52
|
| 26-02-2024 |
654.224 |
4,05%
|
9,50
|
9,321
|
9,78
|
9,77
|
| 23-02-2024 |
537.485 |
0,64%
|
9,50
|
9,01
|
9,425
|
9,39
|
| 22-02-2024 |
466.167 |
1,37%
|
9,50
|
9,265
|
9,60
|
9,63
|
| 21-02-2024 |
564.564 |
-3,55%
|
10,20
|
9,37
|
9,70
|
9,50
|
| 20-02-2024 |
833.884 |
-5,38%
|
10,20
|
9,74
|
10,31
|
9,85
|
| 19-02-2024 |
628.788 |
0,00%
|
10,07
|
9,84
|
10,455
|
10,41
|
| 16-02-2024 |
628.788 |
11,10%
|
10,07
|
9,84
|
10,455
|
10,41
|
| 15-02-2024 |
636.357 |
3,95%
|
9,11
|
9,5002
|
9,80
|
9,74
|
| 14-02-2024 |
695.268 |
5,52%
|
9,11
|
9,025
|
9,46
|
9,37
|
| 13-02-2024 |
716.638 |
-7,98%
|
9,18
|
8,8188
|
9,23
|
8,88
|
| 12-02-2024 |
675.207 |
1,47%
|
9,53
|
9,53
|
9,7999
|
9,65
|
| 09-02-2024 |
647.624 |
2,04%
|
9,35
|
9,24
|
9,7101
|
9,51
|
| 08-02-2024 |
517.417 |
1,19%
|
9,27
|
9,12
|
9,35
|
9,32
|
| 07-02-2024 |
541.021 |
0,22%
|
9,30
|
9,04
|
9,30
|
9,21
|
| 06-02-2024 |
389.152 |
4,91%
|
8,74
|
8,74
|
9,21
|
9,19
|
| 05-02-2024 |
643.150 |
-6,81%
|
9,19
|
8,635
|
9,20
|
8,76
|
| 02-02-2024 |
721.314 |
3,75%
|
9,22
|
8,865
|
9,47
|
9,40
|
| 01-02-2024 |
532.152 |
2,37%
|
8,99
|
8,835
|
9,19
|
9,06
|
| 31-01-2024 |
830.632 |
-5,25%
|
9,26
|
8,82
|
9,3199
|
8,85
|
| 30-01-2024 |
407.990 |
-2,51%
|
9,19
|
9,245
|
9,45
|
9,34
|
| 29-01-2024 |
371.722 |
4,24%
|
9,19
|
9,155
|
9,585
|
9,58
|
| 26-01-2024 |
300.099 |
-2,13%
|
9,43
|
9,145
|
9,50
|
9,19
|
| 25-01-2024 |
560.344 |
1,62%
|
9,53
|
9,23
|
9,505
|
9,39
|
| 24-01-2024 |
602.561 |
-1,28%
|
9,53
|
9,185
|
9,5701
|
9,24
|
| 23-01-2024 |
914.447 |
1,41%
|
9,39
|
9,335
|
9,85
|
9,36
|
| 22-01-2024 |
813.174 |
3,13%
|
9,09
|
9,01
|
9,35
|
9,23
|
| 19-01-2024 |
527.955 |
1,13%
|
8,95
|
8,70
|
9,00
|
8,95
|
| 18-01-2024 |
499.256 |
1,84%
|
8,80
|
8,631
|
9,015
|
8,85
|
| 17-01-2024 |
538.680 |
-0,69%
|
8,52
|
8,405
|
8,71
|
8,69
|
| 16-01-2024 |
577.709 |
-4,37%
|
9,05
|
8,69
|
9,065
|
8,75
|
| 15-01-2024 |
571.191 |
0,66%
|
9,23
|
9,15
|
9,4989
|
9,15
|
| 12-01-2024 |
571.191 |
0,66%
|
9,23
|
9,15
|
9,4989
|
9,15
|
| 11-01-2024 |
648.180 |
-3,20%
|
9,33
|
9,02
|
9,3308
|
9,09
|
| 10-01-2024 |
332.498 |
0,11%
|
9,37
|
9,135
|
9,44
|
9,39
|
| 09-01-2024 |
383.896 |
0,00%
|
9,18
|
9,13
|
9,425
|
9,38
|
| 08-01-2024 |
540.591 |
5,39%
|
8,90
|
8,90
|
9,47
|
9,38
|
| 05-01-2024 |
528.470 |
1,60%
|
8,70
|
8,62
|
8,94
|
8,90
|
| 04-01-2024 |
448.023 |
-2,01%
|
8,97
|
8,73
|
8,97
|
8,76
|
| 03-01-2024 |
465.617 |
-2,77%
|
9,25
|
8,79
|
9,12
|
8,945
|
| 02-01-2024 |
560.139 |
-1,50%
|
9,25
|
9,04
|
9,538
|
9,20
|
| 29-12-2023 |
514.671 |
-2,81%
|
9,57
|
9,32
|
9,6303
|
9,34
|
Por favor leia o