Magna International Inc Class A (MGA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
327.999 |
1,24%
|
62,88
|
62,88
|
64,125
|
63,79
|
| 21/09/2026 |
415.454 |
-0,25%
|
63,34
|
62,78
|
63,76
|
63,01
|
| 18/09/2026 |
456.066 |
-2,50%
|
63,43
|
62,57
|
63,89
|
63,15
|
| 17/09/2026 |
331.769 |
1,76%
|
65,10
|
64,70
|
65,6266
|
64,82
|
| 16/09/2026 |
724.471 |
0,62%
|
65,75
|
63,14
|
65,75
|
63,74
|
| 15/09/2026 |
685.771 |
-2,27%
|
64,10
|
63,10
|
64,32
|
63,42
|
| 14/09/2026 |
389.490 |
-1,88%
|
65,50
|
64,61
|
65,72
|
64,89
|
| 11/09/2026 |
240.128 |
1,52%
|
66,4882
|
65,62
|
66,55
|
66,13
|
| 10/09/2026 |
440.245 |
-0,50%
|
65,20
|
64,62
|
65,41
|
65,14
|
| 09/09/2026 |
349.937 |
-1,64%
|
66,50
|
65,415
|
67,22
|
65,47
|
| 08/09/2026 |
421.893 |
-3,33%
|
70,88
|
66,485
|
70,88
|
66,56
|
| 04/09/2026 |
717.012 |
2,68%
|
67,00
|
66,86
|
69,23
|
68,87
|
| 03/09/2026 |
434.322 |
1,97%
|
66,20
|
66,20
|
67,72
|
67,09
|
| 02/09/2026 |
394.635 |
3,35%
|
63,63
|
62,22
|
65,88
|
65,78
|
| 01/09/2026 |
598.969 |
-2,94%
|
65,65
|
62,97
|
65,65
|
63,63
|
| 31/08/2026 |
244.399 |
-0,31%
|
65,86
|
65,23
|
66,4875
|
65,57
|
| 28/08/2026 |
381.204 |
0,22%
|
66,80
|
65,40
|
66,80
|
65,86
|
| 27/08/2026 |
540.845 |
-0,44%
|
66,1985
|
64,75
|
66,64
|
65,71
|
| 26/08/2026 |
571.146 |
-0,28%
|
66,00
|
65,08
|
66,01
|
66,00
|
| 25/08/2026 |
759.842 |
-2,46%
|
67,9942
|
65,93
|
68,2499
|
66,13
|
| 24/08/2026 |
1.045.078 |
-7,17%
|
72,58
|
67,34
|
72,58
|
67,80
|
| 21/08/2026 |
374.613 |
3,77%
|
72,20
|
70,45
|
73,18
|
73,05
|
| 20/08/2026 |
370.228 |
-0,94%
|
70,97
|
69,425
|
70,97
|
70,39
|
| 19/08/2026 |
271.750 |
1,02%
|
72,53
|
70,72
|
72,53
|
71,01
|
| 18/08/2026 |
350.304 |
-1,43%
|
71,3344
|
70,27
|
71,4378
|
70,27
|
| 17/08/2026 |
511.481 |
1,50%
|
70,51
|
70,20
|
71,69
|
71,00
|
| 14/08/2026 |
343.237 |
1,10%
|
70,56
|
69,32
|
70,56
|
70,24
|
| 13/08/2026 |
339.321 |
0,37%
|
69,90
|
68,92
|
70,70
|
69,475
|
| 12/08/2026 |
340.896 |
-0,88%
|
70,57
|
69,05
|
70,78
|
69,71
|
| 11/08/2026 |
238.166 |
0,54%
|
69,45
|
69,45
|
71,15
|
70,27
|
| 10/08/2026 |
302.352 |
-0,70%
|
71,20
|
69,575
|
71,73
|
69,89
|
| 07/08/2026 |
436.082 |
3,70%
|
68,51
|
68,50
|
70,568
|
70,36
|
| 06/08/2026 |
685.584 |
-5,46%
|
71,96
|
67,72
|
72,53
|
67,82
|
| 05/08/2026 |
639.280 |
2,41%
|
70,99
|
70,06
|
71,96
|
71,76
|
| 04/08/2026 |
1.162.236 |
3,40%
|
67,4256
|
67,4256
|
70,395
|
70,04
|
| 03/08/2026 |
471.289 |
-1,06%
|
68,79
|
67,69
|
69,7357
|
67,87
|
| 31/07/2026 |
702.723 |
-1,79%
|
70,19
|
66,07
|
69,04
|
68,60
|
| 30/07/2026 |
740.464 |
1,28%
|
70,50
|
68,7552
|
70,50
|
69,85
|
| 29/07/2026 |
656.244 |
0,16%
|
69,05
|
68,885
|
70,3625
|
69,10
|
| 28/07/2026 |
728.536 |
2,84%
|
67,51
|
66,975
|
69,45
|
69,02
|
| 27/07/2026 |
582.950 |
2,38%
|
66,4888
|
65,545
|
67,24
|
67,16
|
| 24/07/2026 |
497.854 |
-0,20%
|
66,34
|
65,435
|
67,08
|
65,66
|
| 23/07/2026 |
767.456 |
-2,66%
|
67,09
|
64,54
|
67,25
|
65,76
|
| 22/07/2026 |
482.086 |
-0,43%
|
67,93
|
67,425
|
68,80
|
67,58
|
| 21/07/2026 |
474.535 |
2,76%
|
66,19
|
66,19
|
68,5899
|
67,87
|
| 20/07/2026 |
302.450 |
-0,60%
|
67,32
|
66,04
|
67,32
|
66,06
|
| 17/07/2026 |
438.680 |
-1,54%
|
66,65
|
64,78
|
66,65
|
66,46
|
| 16/07/2026 |
433.883 |
1,90%
|
66,41
|
66,0432
|
67,67
|
67,56
|
| 15/07/2026 |
419.783 |
2,63%
|
65,00
|
64,711
|
66,41
|
66,29
|
| 14/07/2026 |
341.649 |
0,80%
|
64,99
|
63,80
|
65,115
|
64,59
|
| 13/07/2026 |
294.718 |
-0,31%
|
63,5301
|
63,5301
|
64,8955
|
64,07
|
| 10/07/2026 |
465.113 |
0,05%
|
64,42
|
63,81
|
64,965
|
64,27
|
| 09/07/2026 |
467.924 |
2,02%
|
63,4737
|
63,4737
|
64,75
|
64,24
|
| 08/07/2026 |
800.071 |
-2,07%
|
63,7826
|
62,04
|
64,45
|
62,97
|
| 07/07/2026 |
368.802 |
-2,03%
|
66,4253
|
64,26
|
66,4253
|
64,30
|
| 06/07/2026 |
498.727 |
4,79%
|
63,81
|
63,67
|
65,785
|
65,68
|
| 02/07/2026 |
591.386 |
-0,56%
|
63,89
|
61,88
|
65,005
|
62,69
|
| 01/07/2026 |
409.405 |
-3,81%
|
65,66
|
63,07
|
67,00
|
63,07
|
| 30/06/2026 |
389.437 |
1,34%
|
64,07
|
64,07
|
66,12
|
65,66
|
| 29/06/2026 |
654.944 |
0,38%
|
65,90
|
63,29
|
65,90
|
64,79
|
| 26/06/2026 |
586.408 |
-1,21%
|
65,38
|
63,77
|
66,00
|
64,56
|
| 25/06/2026 |
492.503 |
1,92%
|
65,00
|
64,07
|
65,87
|
65,35
|
| 24/06/2026 |
443.239 |
-0,57%
|
69,00
|
63,41
|
69,00
|
64,07
|
| 23/06/2026 |
356.495 |
-2,20%
|
64,6761
|
64,01
|
65,09
|
64,47
|
| 18/06/2026 |
502.636 |
0,73%
|
66,36
|
64,83
|
66,36
|
65,96
|
| 17/06/2026 |
458.021 |
-0,85%
|
65,79
|
64,78
|
66,7699
|
64,89
|
| 16/06/2026 |
384.866 |
-2,39%
|
67,75
|
65,43
|
67,75
|
65,47
|
| 15/06/2026 |
314.068 |
0,55%
|
68,33
|
67,01
|
68,37
|
67,06
|
| 12/06/2026 |
285.963 |
1,46%
|
66,95
|
65,575
|
66,99
|
66,73
|
| 11/06/2026 |
357.307 |
2,64%
|
67,99
|
63,81
|
67,99
|
65,77
|
| 10/06/2026 |
307.799 |
-3,03%
|
68,8875
|
64,02
|
68,8875
|
64,02
|
| 09/06/2026 |
301.643 |
-0,90%
|
67,19
|
64,68
|
67,57
|
66,09
|
| 08/06/2026 |
272.467 |
0,83%
|
66,883
|
66,49
|
67,18
|
66,67
|
| 05/06/2026 |
284.009 |
-3,05%
|
67,82
|
65,76
|
67,82
|
66,09
|
| 04/06/2026 |
492.008 |
0,04%
|
69,33
|
67,12
|
69,33
|
68,15
|
| 03/06/2026 |
460.494 |
0,09%
|
68,00
|
67,40
|
69,19
|
68,15
|
| 02/06/2026 |
543.533 |
4,57%
|
65,00
|
65,00
|
68,7799
|
68,11
|
| 01/06/2026 |
576.330 |
0,60%
|
64,28
|
63,59
|
65,245
|
65,15
|
| 29/05/2026 |
725.554 |
-1,95%
|
66,21
|
64,61
|
66,675
|
64,76
|
| 28/05/2026 |
374.189 |
-0,36%
|
66,00
|
65,58
|
66,65
|
66,12
|
| 27/05/2026 |
366.277 |
1,78%
|
65,20
|
65,20
|
66,96
|
66,36
|
| 26/05/2026 |
443.644 |
0,96%
|
64,80
|
64,80
|
65,84
|
65,20
|
| 22/05/2026 |
384.323 |
2,36%
|
63,22
|
63,22
|
64,75
|
64,58
|
| 21/05/2026 |
454.790 |
3,49%
|
60,88
|
60,15
|
63,25
|
63,09
|
| 20/05/2026 |
386.671 |
2,59%
|
59,80
|
59,05
|
60,97
|
60,96
|
| 19/05/2026 |
410.697 |
-0,34%
|
59,59
|
58,12
|
59,90
|
59,42
|
| 18/05/2026 |
368.398 |
-1,34%
|
60,28
|
59,35
|
60,7152
|
59,59
|
| 15/05/2026 |
374.523 |
-3,24%
|
61,90
|
59,76
|
62,095
|
60,40
|
| 14/05/2026 |
562.439 |
1,46%
|
63,50
|
62,71
|
64,35
|
62,835
|
| 13/05/2026 |
534.844 |
0,21%
|
64,3795
|
61,905
|
64,3795
|
62,42
|
| 12/05/2026 |
447.100 |
-0,41%
|
62,00
|
61,08
|
62,52
|
62,29
|
| 11/05/2026 |
441.147 |
-0,90%
|
62,62
|
62,30
|
64,90
|
62,54
|
| 08/05/2026 |
383.581 |
3,00%
|
61,59
|
61,59
|
63,145
|
63,11
|
| 07/05/2026 |
549.447 |
-2,31%
|
62,77
|
61,16
|
63,47
|
61,24
|
| 06/05/2026 |
669.190 |
4,40%
|
60,95
|
60,95
|
63,28
|
62,70
|
| 05/05/2026 |
1.287.444 |
0,86%
|
59,54
|
59,54
|
60,62
|
60,05
|
| 04/05/2026 |
940.174 |
-2,19%
|
60,00
|
58,60
|
61,10
|
59,54
|
| 01/05/2026 |
2.173.508 |
-4,46%
|
62,00
|
57,48
|
63,00
|
60,83
|
| 30/04/2026 |
1.873.902 |
3,00%
|
61,75
|
61,75
|
64,61
|
63,67
|
| 29/04/2026 |
907.153 |
-0,23%
|
61,8284
|
61,36
|
62,57
|
61,78
|
