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 > >>
28/02/2024	310.851	0,20%	54,36	54,185	55,03	54,85
27/02/2024	636.913	2,64%	53,67	53,63	55,12	54,74
26/02/2024	455.198	-1,86%	54,12	53,01	54,625	53,33
23/02/2024	518.622	-0,55%	54,87	54,28	55,00	54,34
22/02/2024	384.348	1,33%	54,135	54,11	55,02	54,64
21/02/2024	447.155	0,22%	54,25	53,80	54,60	54,40
20/02/2024	400.577	-1,20%	54,90	53,65	54,84	54,28
19/02/2024	741.562	0,00%	55,44	54,47	55,57	54,94
16/02/2024	741.562	1,50%	55,44	54,47	55,57	54,94
15/02/2024	371.403	2,75%	54,75	54,68	55,73	55,62
14/02/2024	1.228.300	0,46%	54,82	54,07	54,995	54,13
13/02/2024	716.003	-3,15%	54,06	53,22	54,235	53,88
12/02/2024	729.216	1,72%	54,06	54,04	55,699	55,63
09/02/2024	1.940.514	-6,80%	58,57	53,70	56,60	54,69
08/02/2024	800.260	0,26%	58,57	57,655	58,85	58,68
07/02/2024	413.072	0,17%	58,78	58,04	59,37	58,53
06/02/2024	444.582	3,00%	56,59	56,46	58,585	58,43
05/02/2024	665.335	-0,51%	56,92	56,115	56,965	56,73
02/02/2024	525.816	-0,92%	56,92	56,36	57,29	57,02
01/02/2024	540.409	1,23%	57,14	56,64	57,9475	57,55
31/01/2024	772.938	-0,26%	56,68	56,50	58,005	56,85
30/01/2024	755.584	0,73%	56,50	56,4309	57,215	57,00
29/01/2024	311.763	1,54%	55,74	55,55	56,725	56,59
26/01/2024	397.605	0,65%	55,94	55,58	56,5113	55,73
25/01/2024	479.683	0,65%	54,99	54,80	55,52	55,37
24/01/2024	360.753	-1,79%	56,65	54,89	56,79	55,01
23/01/2024	326.064	0,56%	56,50	55,46	56,51	56,01
22/01/2024	489.651	2,09%	54,24	54,445	56,03	55,70
19/01/2024	416.303	1,09%	54,24	53,38	54,785	54,56
18/01/2024	474.409	0,07%	54,385	53,63	54,85	53,97
17/01/2024	419.270	-1,77%	54,385	52,9133	53,98	53,93
16/01/2024	500.760	-1,10%	54,385	53,6801	55,095	54,90
15/01/2024	441.950	-2,39%	57,58	55,495	57,47	55,51
12/01/2024	441.950	-2,39%	57,58	55,495	57,47	55,51
11/01/2024	382.930	0,14%	56,79	55,91	56,98	56,87
10/01/2024	262.074	1,01%	56,62	56,225	57,06	56,79
09/01/2024	248.808	-1,92%	56,76	56,21	57,19	56,22
08/01/2024	421.664	2,30%	56,01	55,97	57,33	57,32
05/01/2024	334.677	0,39%	55,54	55,53	56,88	56,03
04/01/2024	582.516	0,13%	55,19	54,65	56,02	55,81
03/01/2024	569.395	-5,83%	58,29	55,34	59,53	55,74
02/01/2024	465.116	0,19%	58,29	58,2046	59,53	59,19
29/12/2023	277.968	-0,82%	59,60	59,08	59,8299	59,08
28/12/2023	291.895	-0,07%	59,60	59,29	59,86	59,57
27/12/2023	306.220	-0,35%	59,35	59,35	60,305	59,61
26/12/2023	347.848	1,34%	59,20	58,9801	60,09	59,82
22/12/2023	296.425	0,24%	59,06	58,7324	59,45	59,03
21/12/2023	380.213	2,42%	58,07	57,97	58,95	58,89
20/12/2023	645.080	-1,10%	58,07	57,44	59,1661	57,50
19/12/2023	368.117	1,89%	58,58	56,52	58,20	58,14
18/12/2023	384.732	0,71%	58,58	56,3169	57,16	57,06
15/12/2023	402.625	-3,28%	58,58	56,63	58,80	56,66
14/12/2023	584.707	6,72%	55,89	55,855	58,965	58,58
13/12/2023	579.942	0,15%	54,80	52,605	54,935	54,89
12/12/2023	304.342	-0,35%	54,745	53,77	55,12	54,81
11/12/2023	349.147	0,15%	54,63	54,60	55,535	55,00
08/12/2023	295.881	0,31%	54,95	54,415	55,40	54,92
07/12/2023	407.494	-0,46%	54,95	54,4022	55,0278	54,75
06/12/2023	406.238	0,53%	55,65	54,965	56,23	55,00
05/12/2023	334.737	-2,37%	55,515	54,73	56,015	54,71
04/12/2023	555.465	0,65%	54,51	55,16	56,71	56,04
01/12/2023	624.365	3,28%	54,51	53,62	55,72	55,68
30/11/2023	463.475	-0,57%	54,51	53,905	54,63	53,91
29/11/2023	541.770	0,86%	54,86	54,03	55,25	54,22
28/11/2023	456.475	-0,89%	54,00	53,30	54,315	53,76
27/11/2023	411.746	-0,93%	54,38	53,80	54,38	54,24
24/11/2023	183.187	0,74%	54,38	54,23	55,075	54,75
23/11/2023	336.678	-0,42%	54,65	54,21	54,8594	54,16
22/11/2023	322.689	-0,07%	54,65	54,21	54,8594	54,35
21/11/2023	447.273	-3,15%	55,88	54,10	55,975	54,39
20/11/2023	458.556	0,23%	55,65	55,65	56,4028	56,16
17/11/2023	350.825	2,68%	55,18	55,00	56,0776	56,03
16/11/2023	582.246	-1,55%	55,62	54,13	55,84	54,57
15/11/2023	662.376	1,54%	55,62	55,36	56,28	55,89
14/11/2023	374.377	4,88%	53,58	53,605	55,35	55,04
13/11/2023	421.853	-0,27%	52,40	51,92	52,87	52,48
10/11/2023	444.650	1,43%	51,95	51,795	52,84	52,62
09/11/2023	1.049.597	0,19%	51,995	51,7546	53,06	51,88
08/11/2023	519.947	-1,95%	52,85	51,52	52,65	51,78
07/11/2023	465.267	-0,86%	52,85	52,08	52,94	52,81
06/11/2023	425.455	-0,45%	54,23	53,15	54,52	53,27
03/11/2023	1.553.811	9,12%	48,88	53,34	56,39	53,51
02/11/2023	1.642.249	1,66%	48,88	46,71	49,06	49,04
01/11/2023	526.815	0,31%	47,46	47,48	48,52	48,24
31/10/2023	604.028	0,52%	48,35	47,43	48,45	48,09
30/10/2023	595.431	0,40%	48,35	47,25	48,345	47,84
27/10/2023	423.743	-3,30%	49,41	47,78	49,55	47,845
26/10/2023	484.882	-0,88%	50,645	49,10	50,80	49,48
25/10/2023	349.219	-1,77%	50,35	49,42	50,51	49,92
24/10/2023	299.460	0,40%	50,72	50,32	51,015	50,82
23/10/2023	457.997	-0,59%	50,72	50,3397	51,52	50,62
20/10/2023	418.591	0,85%	50,92	50,74	51,60	50,92
19/10/2023	312.558	-1,73%	51,35	50,2975	51,59	50,49
18/10/2023	585.427	-3,71%	52,76	51,175	53,83	51,38
17/10/2023	255.218	0,57%	52,76	52,76	53,83	53,36
16/10/2023	248.383	1,63%	52,55	52,04	53,45	53,06
13/10/2023	283.487	-1,10%	54,02	52,04	53,065	52,21
12/10/2023	334.496	-3,30%	54,02	52,56	54,11	52,79
11/10/2023	364.647	0,92%	54,54	54,18	54,7364	54,59
10/10/2023	314.943	0,28%	53,70	53,52	54,27	54,09