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 > >>
09-10-2023	399.215	-0,44%	53,21	53,01	54,43	53,94
06-10-2023	625.451	3,65%	52,18	51,82	54,43	54,18
05-10-2023	477.170	-0,67%	52,27	51,775	52,94	52,27
04-10-2023	267.992	1,13%	52,27	51,7508	52,745	52,62
03-10-2023	302.043	-1,59%	52,13	51,53	52,62	52,03
02-10-2023	191.370	-1,38%	53,15	52,77	53,66	52,87
29-09-2023	315.446	-0,08%	52,46	53,53	54,49	53,61
28-09-2023	450.868	2,21%	52,46	52,21	54,10	53,65
27-09-2023	333.608	-0,57%	53,19	52,19	53,25	52,49
26-09-2023	421.632	-2,98%	52,815	52,72	54,09	52,79
25-09-2023	486.225	2,03%	52,815	52,70	54,57	54,41
22-09-2023	391.257	-0,98%	54,22	53,155	54,5899	53,33
21-09-2023	304.706	-2,76%	54,73	53,84	54,79	53,86
20-09-2023	615.220	-1,79%	56,65	55,35	57,0175	55,39
19-09-2023	220.123	0,27%	56,49	56,00	56,679	56,40
18-09-2023	256.531	-1,71%	56,315	56,055	57,32	56,25
15-09-2023	411.702	1,26%	56,315	56,27	57,32	57,23
14-09-2023	623.164	1,45%	56,14	54,69	56,52	56,52
13-09-2023	723.154	-4,20%	58,16	55,25	58,33	55,71
12-09-2023	432.212	1,06%	57,46	57,33	58,95	58,15
11-09-2023	313.485	0,37%	57,88	56,89	57,93	57,54
08-09-2023	423.407	-0,64%	58,93	57,18	58,25	57,33
07-09-2023	429.183	-3,06%	58,67	57,555	59,065	57,70
06-09-2023	639.378	1,45%	58,67	58,64	59,90	59,52
05-09-2023	313.498	-0,48%	58,73	58,20	58,87	58,67
04-09-2023	384.684	0,22%	58,96	58,78	59,565	58,95
01-09-2023	384.684	0,22%	58,96	58,78	59,565	58,95
31-08-2023	388.888	0,41%	58,96	58,50	59,17	58,82
30-08-2023	292.414	0,50%	58,79	58,29	59,05	58,58
29-08-2023	374.459	2,35%	56,65	56,66	58,31	58,29
28-08-2023	284.005	0,73%	57,11	56,84	57,65	56,95
25-08-2023	532.877	0,55%	56,78	56,10	57,20	56,54
24-08-2023	372.999	-0,60%	56,59	56,11	56,73	56,23
23-08-2023	395.879	1,31%	55,70	55,40	56,73	56,57
22-08-2023	363.772	0,41%	55,68	55,46	55,89	55,84
21-08-2023	413.466	-0,05%	56,02	55,075	56,06	55,61
18-08-2023	507.977	1,66%	55,93	54,585	55,93	55,64
17-08-2023	430.409	-1,69%	55,93	54,585	56,43	54,73
16-08-2023	872.846	-1,11%	56,41	56,06	56,72	56,13
15-08-2023	833.667	-1,15%	56,98	56,59	57,165	56,76
14-08-2023	606.416	0,30%	58,34	56,51	57,50	57,42
11-08-2023	1.367.429	-2,82%	58,34	57,25	58,63	57,25
10-08-2023	1.332.255	-0,71%	60,04	58,52	60,55	58,91
09-08-2023	442.199	-0,82%	59,67	58,735	59,80	59,33
08-08-2023	451.540	-2,13%	61,78	58,935	59,95	59,82
07-08-2023	481.854	0,36%	61,78	60,47	61,62	61,12
04-08-2023	1.020.758	-3,43%	65,24	60,28	65,20	60,90
03-08-2023	815.058	0,25%	62,57	62,221	63,72	63,06
02-08-2023	512.263	-1,70%	63,18	62,46	63,5127	62,90
01-08-2023	670.005	-0,53%	63,58	63,48	64,66	63,99
31-07-2023	353.002	0,91%	63,685	63,59	64,50	64,33
28-07-2023	832.353	0,95%	63,58	63,485	64,24	63,75
27-07-2023	650.293	0,53%	63,58	63,01	63,81	63,15
26-07-2023	448.199	0,63%	62,27	62,23	62,90	62,82
25-07-2023	255.404	0,10%	62,39	62,011	62,80	62,43
24-07-2023	382.787	0,06%	62,53	62,0875	62,69	62,37
21-07-2023	523.236	0,91%	62,53	61,98	62,72	62,33
20-07-2023	516.973	-0,03%	61,82	61,56	62,105	61,77
19-07-2023	880.210	1,80%	61,44	61,15	61,96	61,79
18-07-2023	852.604	2,81%	58,96	58,82	61,00	60,70
17-07-2023	358.498	-0,12%	60,00	58,21	59,21	59,04
14-07-2023	452.585	-1,39%	60,00	58,85	60,06	59,11
13-07-2023	444.284	0,77%	59,56	58,97	60,00	59,94
12-07-2023	335.278	1,45%	59,62	59,10	59,71	59,48
11-07-2023	255.964	0,83%	58,48	58,00	58,78	58,63
10-07-2023	252.780	-0,05%	57,92	57,80	58,57	58,15
07-07-2023	326.085	0,78%	57,76	57,66	58,83	58,18
06-07-2023	717.265	2,21%	57,00	56,59	58,5595	57,73
05-07-2023	286.445	-1,83%	56,38	56,385	57,345	56,48
04-07-2023	242.437	1,93%	56,38	56,295	57,66	57,53
03-07-2023	242.437	1,93%	56,38	56,295	57,66	57,53
30-06-2023	224.256	1,02%	56,44	56,10	57,00	56,44
29-06-2023	261.019	0,98%	55,40	55,30	55,94	55,87
28-06-2023	294.338	1,39%	54,37	54,2295	55,48	55,33
27-06-2023	300.570	2,54%	53,53	53,20	54,6311	54,57
26-06-2023	282.429	2,29%	52,32	52,05	53,46	53,22
23-06-2023	343.364	-2,71%	54,46	51,87	52,67	52,022
22-06-2023	339.218	-3,27%	54,46	53,225	54,69	53,47
21-06-2023	179.286	-0,59%	55,42	54,88	55,695	55,28
20-06-2023	427.951	-2,42%	55,81	54,82	56,08	55,61
19-06-2023	325.304	0,41%	56,23	56,50	57,255	56,99
16-06-2023	325.304	0,41%	56,23	56,50	57,255	56,99
15-06-2023	367.046	0,96%	56,23	55,7836	57,005	56,76
14-06-2023	455.265	0,74%	56,23	55,6587	56,92	56,22
13-06-2023	353.695	3,20%	54,56	54,455	56,12	55,81
12-06-2023	257.870	1,58%	53,335	53,0524	54,385	54,08
09-06-2023	276.688	1,11%	53,25	52,635	53,49	53,54
08-06-2023	181.005	-0,34%	53,08	52,8105	53,79	52,95
07-06-2023	349.196	0,78%	53,08	52,73	53,46	53,13
06-06-2023	448.211	3,66%	50,63	50,625	52,92	52,72
05-06-2023	320.718	-0,63%	51,44	50,59	51,625	50,86
02-06-2023	574.316	4,96%	49,73	49,70	51,30	51,18
01-06-2023	574.868	0,83%	48,53	48,32	49,20	48,76
31-05-2023	335.519	-1,42%	52,08	50,71	52,29	48,36
30-05-2023	335.519	-1,42%	52,08	50,71	52,29	50,82
29-05-2023	264.064	1,70%	51,27	50,91	51,67	51,55
26-05-2023	264.064	1,70%	51,27	50,91	51,67	51,55
25-05-2023	247.203	-0,51%	50,85	50,3812	51,219	50,69
24-05-2023	291.631	-2,97%	51,62	50,445	51,98	50,95
23-05-2023	284.042	-0,34%	52,45	52,3252	53,345	52,51