Magna International Inc Class A (MGA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	944.921	0,00%	45,28	45,03	45,995	45,82
17/07/2024	944.921	0,04%	45,28	45,03	45,995	45,82
16/07/2024	1.118.289	3,04%	44,50	44,24	45,96	45,80
15/07/2024	1.174.852	0,00%	44,27	43,89	45,115	44,45
12/07/2024	319.727	-0,22%	44,63	44,38	44,94	44,45
11/07/2024	1.053.428	2,18%	44,10	43,97	44,68	44,55
10/07/2024	1.969.383	1,99%	42,63	42,52	43,67	43,60
09/07/2024	1.274.939	0,45%	42,38	42,14	42,875	42,75
08/07/2024	738.820	0,69%	42,52	42,46	42,785	42,56
05/07/2024	280.629	-0,61%	42,45	42,25	42,81	42,27
04/07/2024	436.412	0,00%	42,74	42,255	42,81	42,53
03/07/2024	436.412	0,17%	42,74	42,255	42,81	42,53
02/07/2024	1.553.857	2,19%	41,48	41,48	42,84	42,46
01/07/2024	1.217.699	-0,84%	42,75	41,43	42,87	41,55
28/06/2024	267.922	0,84%	41,82	41,48	42,00	41,90
27/06/2024	1.216.783	-0,05%	41,60	41,40	41,88	41,55
26/06/2024	416.846	-0,29%	41,27	40,86	41,60	41,57
25/06/2024	1.410.991	-2,11%	42,55	41,65	42,56	41,69
24/06/2024	1.288.760	0,88%	42,42	42,40	43,32	42,59
21/06/2024	505.577	0,55%	41,91	41,83	42,43	42,22
20/06/2024	1.068.725	-0,85%	42,24	41,82	42,465	41,99
19/06/2024	1.467.358	0,00%	42,90	42,14	43,188	42,35
18/06/2024	1.467.358	0,38%	42,90	42,14	43,188	42,35
17/06/2024	420.477	1,61%	41,93	41,93	42,89	42,87
14/06/2024	873.600	-1,29%	42,05	41,21	42,285	42,19
13/06/2024	415.919	-1,36%	43,44	42,67	43,41	42,74
12/06/2024	330.974	0,60%	44,05	43,15	44,38	43,33
11/06/2024	688.679	-1,40%	43,22	42,79	43,275	43,07
10/06/2024	766.269	-0,18%	43,28	43,045	43,87	43,68
07/06/2024	558.929	-0,91%	43,73	43,44	43,93	43,76
06/06/2024	289.487	-0,68%	44,31	43,89	44,42	44,16
05/06/2024	297.588	-0,14%	44,65	43,90	44,7674	44,45
04/06/2024	522.675	-1,42%	44,74	44,51	45,21	44,51
03/06/2024	473.859	-0,13%	45,41	44,57	45,515	45,15
31/05/2024	825.694	1,35%	44,38	44,24	45,25	45,21
30/05/2024	836.629	1,04%	44,67	44,2516	44,69	44,61
29/05/2024	844.040	-2,58%	44,67	43,96	44,67	44,15
28/05/2024	772.678	-0,07%	45,565	45,09	45,615	45,32
27/05/2024	4.044.654	0,00%	44,65	44,65	45,37	45,35
24/05/2024	4.044.654	-1,61%	44,65	44,65	45,37	45,35
23/05/2024	573.706	-2,89%	46,23	44,73	46,27	44,76
22/05/2024	371.377	-0,86%	46,23	45,96	46,61	46,09
21/05/2024	383.115	-1,19%	47,625	46,455	47,245	46,49
20/05/2024	488.028	-0,93%	47,625	46,77	47,625	47,05
17/05/2024	806.686	-0,94%	47,925	47,02	48,00	47,49
16/05/2024	902.937	0,64%	47,62	47,17	47,985	47,94
15/05/2024	1.194.305	1,19%	48,10	47,51	48,08	48,115
14/05/2024	650.203	1,24%	47,25	46,90	47,58	47,55
13/05/2024	549.062	0,11%	46,87	46,72	47,47	46,97
10/05/2024	1.574.740	0,64%	46,87	46,45	47,04	46,6986
09/05/2024	819.718	-1,44%	47,16	46,38	47,36	46,40
08/05/2024	366.856	1,03%	46,00	45,79	47,19	47,08
07/05/2024	551.090	0,04%	46,66	46,34	46,90	46,60
06/05/2024	928.270	-0,26%	47,24	45,99	47,69	46,58
03/05/2024	1.648.960	-3,55%	46,58	46,11	47,50	46,70
02/05/2024	1.475.217	1,64%	48,53	47,97	48,64	48,42
01/05/2024	586.159	-0,34%	47,74	47,36	48,32	47,64
30/04/2024	656.514	-3,06%	48,60	47,735	48,69	47,87
29/04/2024	521.771	0,53%	48,82	49,1401	49,775	49,38
26/04/2024	449.102	0,86%	48,82	48,62	49,38	49,12
25/04/2024	534.282	-1,04%	49,67	48,015	48,8992	48,70
24/04/2024	460.975	-1,13%	49,67	49,0275	50,18	49,21
23/04/2024	391.572	0,93%	49,50	49,07	49,8625	49,77
22/04/2024	5.571.230	2,01%	48,72	48,405	49,445	49,31
19/04/2024	816.190	1,02%	47,63	47,59	48,4075	48,34
18/04/2024	840.333	0,02%	48,19	47,43	48,18	47,85
17/04/2024	690.927	-1,91%	48,90	47,67	49,02	47,84
16/04/2024	472.558	-1,73%	50,99	48,35	49,38	48,77
15/04/2024	394.035	-0,42%	50,99	49,2615	50,335	49,63
12/04/2024	440.565	-2,81%	50,99	49,83	50,75	49,84
11/04/2024	328.494	1,24%	50,99	50,295	51,39	51,28
10/04/2024	403.642	-4,29%	51,88	50,50	52,15	50,65
09/04/2024	503.294	0,76%	52,49	52,50	53,41	52,92
08/04/2024	436.388	0,65%	52,73	52,42	53,245	52,52
05/04/2024	1.278.029	-0,23%	51,95	51,70	52,30	52,18
04/04/2024	888.377	-0,50%	53,40	52,15	53,53	52,30
03/04/2024	650.102	-0,30%	52,335	52,06	52,68	52,56
02/04/2024	1.289.328	-1,14%	54,01	52,11	53,07	52,72
01/04/2024	614.900	-2,11%	54,01	53,04	54,36	53,33
28/03/2024	362.735	-0,11%	53,52	54,27	54,82	54,48
27/03/2024	1.048.838	1,93%	53,52	53,435	54,53	54,54
26/03/2024	667.368	-0,13%	53,52	53,37	54,08	53,51
25/03/2024	978.730	-2,26%	54,38	53,315	54,97	53,58
22/03/2024	351.423	-1,86%	55,79	54,71	56,02	54,82
21/03/2024	439.136	1,66%	52,47	54,95	56,11	55,86
20/03/2024	426.731	4,39%	52,47	52,64	55,045	54,95
19/03/2024	360.816	0,25%	52,40	52,38	53,01	52,64
18/03/2024	267.237	-0,02%	52,68	52,39	53,005	52,51
15/03/2024	344.889	0,90%	52,06	52,05	52,94	52,52
14/03/2024	514.139	-3,45%	53,69	51,90	53,87	52,05
13/03/2024	316.735	0,58%	53,69	53,37	54,25	53,91
12/03/2024	413.182	-0,94%	53,91	53,47	54,33	53,60
11/03/2024	494.581	-0,72%	53,91	53,85	54,46	54,11
08/03/2024	363.059	-0,42%	54,93	54,415	55,51	54,50
07/03/2024	315.461	0,94%	54,50	54,45	54,92	54,73
06/03/2024	450.573	0,28%	54,06	53,84	54,625	54,22
05/03/2024	805.962	-0,22%	53,905	53,70	54,34	54,07
04/03/2024	409.211	0,26%	53,905	53,725	54,41	54,19
01/03/2024	499.959	-2,32%	55,25	53,72	55,49	53,84
29/02/2024	686.193	0,49%	54,36	54,48	55,49	55,12