BiG | O banco que entende os seus valores.

Magna International Inc Class A (MGA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
06/02/2026	671.693	2,60%	52,96	52,65	54,0853	53,67
05/02/2026	1.006.515	-1,40%	53,00	52,315	53,24	52,65
04/02/2026	1.714.917	3,79%	51,93	51,76	54,08	53,40
03/02/2026	423.195	0,16%	51,69	51,091	52,41	51,45
02/02/2026	619.488	0,45%	50,00	50,00	51,86	51,37
30/01/2026	761.653	-3,13%	51,70	50,78	52,01	51,14
29/01/2026	471.777	0,92%	52,35	51,965	53,075	52,79
28/01/2026	549.723	-2,32%	53,48	52,20	53,48	52,31
27/01/2026	442.743	0,64%	54,10	53,24	54,10	53,55
26/01/2026	503.271	-0,07%	53,02	52,64	53,241	53,21
23/01/2026	529.314	-0,34%	53,20	53,025	53,865	53,23
22/01/2026	666.461	-1,57%	54,26	53,2607	55,115	53,41
21/01/2026	862.114	1,18%	54,3298	53,67	54,88	54,26
20/01/2026	725.960	-2,19%	53,80	53,3682	54,33	53,63
16/01/2026	804.191	-2,82%	56,40	53,93	56,45	54,83
15/01/2026	500.590	-0,20%	56,63	56,34	56,98	56,42
14/01/2026	469.476	-0,81%	56,80	56,21	57,35	56,53
13/01/2026	590.589	0,96%	56,01	56,01	57,00	56,99
12/01/2026	834.146	0,43%	56,18	56,125	56,68	56,45
09/01/2026	824.787	0,47%	56,66	55,67	56,68	56,21
08/01/2026	1.161.329	-0,62%	56,28	55,59	56,89	55,92
07/01/2026	525.353	-0,79%	55,88	55,88	57,55	56,27
06/01/2026	515.122	3,05%	54,98	54,92	56,94	56,72
05/01/2026	659.620	0,70%	54,88	54,535	55,50	55,04
02/01/2026	442.625	2,55%	54,01	53,57	54,87	54,66
31/12/2025	479.253	-0,63%	54,00	53,20	54,00	53,30
30/12/2025	275.752	-0,24%	53,76	53,295	54,6017	53,295
29/12/2025	249.765	-0,41%	53,52	53,52	54,183	53,77
26/12/2025	144.926	0,39%	54,00	53,71	54,07	53,99
24/12/2025	184.820	-1,48%	53,8305	53,10	54,33	53,78
23/12/2025	368.405	-0,72%	54,23	53,71	54,555	53,90
22/12/2025	719.694	-1,52%	55,54	54,225	55,54	54,29
19/12/2025	653.358	1,14%	55,30	54,65	55,31	55,13
18/12/2025	786.964	1,70%	54,10	53,89	55,16	54,51
17/12/2025	1.334.474	2,79%	53,00	52,60	54,24	53,60
16/12/2025	871.323	0,78%	52,31	52,16	52,97	52,77
15/12/2025	403.140	0,96%	52,2567	52,00	52,58	52,36
12/12/2025	406.955	0,15%	51,78	51,64	52,20	51,86
11/12/2025	680.938	1,34%	50,1867	50,1867	52,35	51,78
10/12/2025	538.995	3,67%	49,19	49,19	51,225	51,10
09/12/2025	438.818	-0,14%	49,38	48,82	49,84	49,29
08/12/2025	497.056	0,67%	49,03	48,5475	49,41	49,36
05/12/2025	374.938	0,16%	49,00	48,89	49,45	49,03
04/12/2025	412.278	-1,11%	49,60	48,895	49,835	48,95
03/12/2025	422.335	0,37%	50,00	49,34	50,00	49,50