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 > >>
02/12/2025	327.960	0,06%	49,8954	48,85	49,97	49,32
01/12/2025	948.167	0,92%	48,66	48,56	49,99	49,29
28/11/2025	213.665	0,02%	49,90	48,63	49,90	48,84
26/11/2025	468.283	-0,73%	49,19	48,81	49,65	48,83
25/11/2025	883.825	1,82%	48,71	48,59	49,77	49,19
24/11/2025	588.103	0,09%	48,77	47,82	48,88	48,31
21/11/2025	858.056	5,72%	46,57	46,3733	48,36	48,26
20/11/2025	698.282	-3,87%	47,35	45,335	48,035	45,65
19/11/2025	324.072	-0,33%	47,65	47,31	48,00	47,49
18/11/2025	812.979	-0,31%	47,80	47,01	48,05	47,65
17/11/2025	956.449	-2,64%	48,7959	47,53	49,18	47,80
14/11/2025	454.472	0,19%	48,03	48,03	49,21	49,09
13/11/2025	467.630	-1,76%	50,37	48,995	50,77	48,995
12/11/2025	575.462	1,12%	50,3539	49,84	50,50	50,37
11/11/2025	643.652	1,26%	49,44	49,156	49,87	49,81
10/11/2025	813.410	-1,36%	50,36	49,18	50,36	49,19
07/11/2025	568.574	0,36%	49,00	49,00	50,22	49,87
06/11/2025	722.627	-0,59%	50,75	49,495	50,75	49,65
05/11/2025	692.395	2,07%	49,26	48,96	50,35	49,94
04/11/2025	693.995	-0,64%	48,50	48,20	49,20	48,93
03/11/2025	917.773	4,36%	47,21	47,21	49,61	49,27
31/10/2025	1.394.376	5,79%	46,42	45,59	47,87	47,21
30/10/2025	749.254	-1,87%	44,82	44,65	45,38	44,65
29/10/2025	469.378	-0,02%	45,40	45,05	45,77	45,50
28/10/2025	409.180	0,22%	45,20	45,0428	45,65	45,51
27/10/2025	457.923	-1,73%	46,56	45,32	46,56	45,41
24/10/2025	370.718	0,30%	45,9983	45,9983	46,41	46,21
23/10/2025	1.174.211	0,77%	45,1367	45,1367	46,69	46,07
22/10/2025	461.019	-1,08%	45,90	45,5397	46,37	45,72
21/10/2025	1.138.652	3,12%	45,15	45,04	46,395	46,22
20/10/2025	591.121	0,11%	45,44	44,68	45,44	44,82
17/10/2025	369.498	0,05%	45,87	44,44	45,87	44,77
16/10/2025	389.271	-0,20%	44,87	44,33	44,9047	44,75
15/10/2025	593.922	-0,31%	45,83	44,31	45,83	44,84
14/10/2025	551.958	2,37%	43,2301	43,2178	45,09	44,98
13/10/2025	252.863	0,92%	44,41	43,64	44,41	43,94
10/10/2025	388.490	-2,21%	44,70	43,44	45,01	43,54
09/10/2025	582.128	-3,57%	46,19	44,29	46,26	44,54
08/10/2025	555.528	-0,77%	47,10	45,99	47,10	46,19
07/10/2025	1.149.997	-5,39%	49,00	46,44	49,07	46,55
06/10/2025	496.086	0,41%	49,00	48,97	49,80	49,20
03/10/2025	425.396	1,03%	48,70	48,41	49,00	49,00
02/10/2025	541.577	2,15%	47,5473	47,54	48,51	48,50
01/10/2025	905.211	0,21%	47,38	47,00	47,54	47,48
30/09/2025	350.893	0,96%	46,94	46,64	47,39	47,38
29/09/2025	973.622	0,71%	47,02	46,355	47,1725	46,94
26/09/2025	1.212.984	0,06%	46,56	46,05	46,781	46,62
25/09/2025	376.272	1,25%	45,41	45,41	46,63	46,56
24/09/2025	364.820	-0,40%	46,21	45,81	46,48	46,03
23/09/2025	352.493	-0,43%	46,00	46,00	46,87	46,21
22/09/2025	362.747	-0,96%	46,94	46,35	46,94	46,41
19/09/2025	459.303	-0,68%	47,30	46,81	47,45	46,94
18/09/2025	376.188	1,25%	46,75	46,49	47,45	47,33
17/09/2025	502.277	1,40%	46,18	46,18	47,54	46,75
16/09/2025	475.308	-1,44%	46,64	46,09	47,05	46,15
15/09/2025	524.860	1,05%	47,08	46,38	47,08	46,87
12/09/2025	398.046	-0,77%	46,70	46,10	46,70	46,38
11/09/2025	612.777	2,20%	45,92	45,75	46,96	46,79
10/09/2025	564.988	-0,35%	45,99	45,33	46,05	45,79
09/09/2025	854.713	-0,05%	46,06	45,5675	46,11	45,99
08/09/2025	592.655	0,35%	46,0194	45,17	46,13	46,06
05/09/2025	1.841.596	1,17%	45,44	45,33	46,02	45,88
04/09/2025	3.660.546	0,78%	45,00	44,83	45,405	45,35
03/09/2025	941.366	-1,03%	45,44	44,985	45,99	45,00
02/09/2025	434.119	-0,94%	45,40	45,00	45,54	45,47
29/08/2025	430.974	-0,11%	45,51	41,20	46,2305	45,90
28/08/2025	405.766	-0,63%	46,15	45,471	46,70	45,95
27/08/2025	374.429	-0,13%	46,40	46,00	46,76	46,29
26/08/2025	279.185	0,50%	46,25	46,06	46,62	46,35
25/08/2025	452.256	0,25%	45,0867	45,0867	46,43	46,17
22/08/2025	600.586	4,24%	44,928	44,40	46,185	46,08
21/08/2025	261.812	-0,27%	44,32	43,67	44,48	44,20
20/08/2025	316.661	-0,33%	44,14	44,03	44,62	44,32
19/08/2025	300.798	1,01%	44,09	44,00	44,74	44,46
18/08/2025	261.341	-0,68%	44,20	43,94	44,52	44,01
15/08/2025	287.422	0,17%	44,33	44,00	44,5599	44,31
14/08/2025	541.458	-0,73%	45,05	44,16	45,05	44,235
13/08/2025	775.916	2,25%	44,06	44,06	45,33	45,05
12/08/2025	758.362	4,24%	42,55	42,355	44,11	44,06
11/08/2025	332.980	-0,49%	42,47	42,00	42,76	42,27
08/08/2025	403.498	-0,19%	42,89	42,085	42,89	42,47
07/08/2025	473.743	1,31%	42,03	42,03	42,67	42,55
06/08/2025	527.884	0,55%	41,77	41,69	42,275	42,00
05/08/2025	696.674	0,85%	42,13	41,25	42,19	41,77
04/08/2025	718.352	0,12%	41,45	40,87	41,66	41,42
01/08/2025	1.921.136	0,78%	42,75	40,75	42,75	41,32
31/07/2025	1.475.214	0,50%	40,44	40,44	42,00	41,00
30/07/2025	823.953	-1,71%	41,50	40,76	41,525	40,79
29/07/2025	665.285	-2,38%	42,77	41,47	42,87	41,50
28/07/2025	379.185	-0,21%	42,60	42,32	42,87	42,51
25/07/2025	654.889	-0,37%	43,11	42,03	43,33	42,60
24/07/2025	291.496	-2,02%	42,54	42,38	43,63	42,76
23/07/2025	672.223	3,81%	41,50	41,34	43,64	43,64
22/07/2025	399.077	0,99%	41,90	41,34	42,19	42,04
21/07/2025	541.204	0,56%	41,40	41,40	41,985	41,63
18/07/2025	519.377	-2,89%	42,08	41,295	42,886	41,40
17/07/2025	519.799	1,31%	42,06	41,56	42,775	42,63
16/07/2025	317.010	0,24%	42,78	41,55	42,97	42,08
15/07/2025	468.417	-1,27%	41,63	41,50	42,97	41,98
14/07/2025	505.002	1,34%	41,96	41,50	42,60	42,52