Magna International Inc Class A (MGA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
498.727 |
4,79%
|
63,81
|
63,67
|
65,785
|
65,69
|
| 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
|
| 28/04/2026 |
610.764 |
-0,58%
|
61,64
|
61,30
|
62,465
|
61,92
|
| 27/04/2026 |
193.908 |
1,22%
|
63,01
|
62,28
|
64,26
|
62,28
|
| 24/04/2026 |
1.156.659 |
1,19%
|
62,8925
|
62,725
|
63,60
|
62,94
|
| 23/04/2026 |
955.665 |
1,34%
|
60,90
|
60,90
|
62,65
|
62,20
|
| 22/04/2026 |
498.475 |
-0,47%
|
61,91
|
61,30
|
62,38
|
61,38
|
| 21/04/2026 |
581.219 |
-0,61%
|
62,50
|
61,605
|
63,02
|
61,67
|
| 20/04/2026 |
566.627 |
2,46%
|
59,56
|
59,56
|
62,21
|
62,05
|
| 17/04/2026 |
1.073.905 |
6,73%
|
57,89
|
57,89
|
61,45
|
60,56
|
| 16/04/2026 |
606.059 |
0,57%
|
56,43
|
56,24
|
57,42
|
56,74
|
| 15/04/2026 |
845.356 |
-2,40%
|
58,08
|
55,19
|
58,08
|
56,43
|
| 14/04/2026 |
405.501 |
-0,76%
|
58,26
|
57,48
|
58,80
|
57,82
|
| 13/04/2026 |
425.550 |
0,71%
|
57,00
|
56,98
|
58,35
|
58,26
|
| 10/04/2026 |
691.196 |
0,14%
|
57,77
|
57,42
|
58,425
|
57,85
|
| 09/04/2026 |
717.939 |
0,82%
|
57,30
|
56,58
|
57,93
|
57,77
|
| 08/04/2026 |
741.633 |
5,86%
|
56,30
|
56,30
|
58,07
|
57,30
|
| 07/04/2026 |
447.295 |
-0,99%
|
54,09
|
53,46
|
54,71
|
54,13
|
| 06/04/2026 |
407.124 |
-0,89%
|
55,00
|
54,25
|
55,13
|
54,67
|
| 02/04/2026 |
622.851 |
-2,41%
|
56,5728
|
53,86
|
56,5728
|
55,16
|
| 01/04/2026 |
583.358 |
1,27%
|
56,47
|
56,00
|
57,16
|
56,52
|
| 31/03/2026 |
467.403 |
4,41%
|
54,00
|
54,00
|
56,01
|
55,81
|
| 30/03/2026 |
457.229 |
-1,70%
|
54,70
|
52,87
|
55,18
|
53,43
|
| 27/03/2026 |
527.262 |
-1,79%
|
55,35
|
54,135
|
55,35
|
54,38
|
| 26/03/2026 |
691.178 |
-1,23%
|
56,11
|
55,36
|
57,06
|
55,41
|
| 25/03/2026 |
756.230 |
2,43%
|
55,26
|
55,25
|
56,475
|
56,11
|
| 24/03/2026 |
970.847 |
1,86%
|
53,89
|
52,93
|
55,07
|
54,78
|
| 23/03/2026 |
1.679.757 |
3,05%
|
55,395
|
52,87
|
55,395
|
53,78
|
| 20/03/2026 |
725.194 |
-0,84%
|
52,60
|
51,45
|
52,60
|
52,19
|
| 19/03/2026 |
1.155.466 |
-2,86%
|
54,24
|
51,83
|
54,24
|
52,60
|
| 18/03/2026 |
750.346 |
-3,23%
|
56,23
|
53,80
|
56,23
|
54,15
|
| 17/03/2026 |
516.030 |
-0,18%
|
57,00
|
55,68
|
57,00
|
55,96
|
| 16/03/2026 |
688.656 |
1,82%
|
55,50
|
55,50
|
56,37
|
56,06
|
| 13/03/2026 |
543.762 |
-2,41%
|
56,45
|
54,97
|
56,8201
|
55,06
|
| 12/03/2026 |
615.410 |
-2,44%
|
57,83
|
56,085
|
57,83
|
56,42
|
| 11/03/2026 |
514.309 |
0,07%
|
57,46
|
57,46
|
58,80
|
57,83
|
| 10/03/2026 |
472.533 |
-0,04%
|
57,78
|
57,59
|
58,81
|
57,79
|
| 09/03/2026 |
984.109 |
-1,76%
|
58,85
|
56,84
|
58,85
|
57,81
|
| 06/03/2026 |
623.025 |
-3,39%
|
60,16
|
58,35
|
60,21
|
58,85
|
| 05/03/2026 |
549.305 |
-1,76%
|
61,97
|
59,92
|
61,97
|
60,90
|
| 04/03/2026 |
526.117 |
0,31%
|
62,63
|
61,425
|
63,1699
|
61,97
|
| 03/03/2026 |
1.025.313 |
-2,23%
|
62,50
|
60,73
|
62,50
|
61,78
|
| 02/03/2026 |
921.304 |
0,22%
|
61,80
|
61,275
|
63,32
|
63,19
|
| 27/02/2026 |
515.229 |
-0,95%
|
63,40
|
62,88
|
63,69
|
63,05
|
| 26/02/2026 |
594.804 |
-0,70%
|
65,00
|
63,60
|
65,285
|
63,655
|
| 25/02/2026 |
491.153 |
-0,59%
|
65,30
|
64,05
|
65,4975
|
64,60
|
| 24/02/2026 |
522.700 |
1,69%
|
63,90
|
63,90
|
65,28
|
64,98
|
| 23/02/2026 |
1.008.273 |
-1,57%
|
64,40
|
60,37
|
65,255
|
63,90
|
| 20/02/2026 |
969.688 |
-2,63%
|
66,34
|
64,905
|
66,66
|
64,92
|
| 19/02/2026 |
1.130.873 |
-0,25%
|
67,00
|
65,55
|
67,00
|
66,67
|
| 18/02/2026 |
1.121.975 |
0,03%
|
67,33
|
66,541
|
68,105
|
66,84
|
| 17/02/2026 |
3.108.759 |
-2,78%
|
67,57
|
65,12
|
67,95
|
66,82
|
| 13/02/2026 |
4.582.110 |
18,87%
|
62,25
|
62,25
|
69,94
|
68,73
|
| 12/02/2026 |
1.196.902 |
0,07%
|
58,00
|
56,72
|
58,26
|
57,82
|
| 11/02/2026 |
1.183.652 |
2,78%
|
56,73
|
56,33
|
57,885
|
57,78
|
| 10/02/2026 |
675.967 |
3,27%
|
55,00
|
54,89
|
56,235
|
56,22
|
| 09/02/2026 |
392.638 |
1,44%
|
54,1899
|
54,02
|
54,67
|
54,44
|
