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 > >>
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
11/07/2025	420.660	-1,29%	42,38	41,35	43,17	41,96
10/07/2025	477.334	0,66%	41,95	41,6648	43,17	42,51
09/07/2025	468.494	1,42%	40,91	40,91	42,305	42,23
08/07/2025	517.502	1,78%	40,62	40,11	42,3288	41,64
07/07/2025	315.508	-1,71%	40,92	40,46	41,3026	40,91
04/07/2025	422.317	-1,27%	41,92	41,2219	42,00	41,62
03/07/2025	354.157	-0,91%	40,00	39,87	42,15	41,60
02/07/2025	833.573	4,28%	39,79	38,495	41,775	41,75
01/07/2025	868.397	3,68%	38,30	38,11	40,625	40,03
30/06/2025	479.045	0,42%	39,00	38,24	39,00	38,61
27/06/2025	917.979	0,42%	37,67	37,625	39,03	38,45
26/06/2025	413.082	2,03%	37,61	37,17	38,28	38,28
25/06/2025	360.625	-0,24%	37,735	37,17	38,0116	37,52
24/06/2025	257.984	0,59%	36,77	36,74	38,02	37,61
23/06/2025	297.869	0,51%	36,95	36,74	37,52	37,39
20/06/2025	303.933	-1,13%	37,95	37,04	37,95	37,20
19/06/2025	1.038.674	1,05%	37,18	37,18	37,87	37,62
18/06/2025	473.890	0,97%	37,51	36,99	37,86	37,635
17/06/2025	416.438	-1,61%	38,02	36,99	38,16	37,26
16/06/2025	860.840	1,47%	37,42	37,42	38,16	37,87
13/06/2025	474.527	-3,04%	38,06	37,22	38,60	37,32
12/06/2025	434.779	0,21%	38,79	37,86	38,96	38,49
11/06/2025	497.293	-0,18%	39,00	37,28	39,00	38,41
10/06/2025	725.840	3,30%	36,89	36,795	38,64	38,48
09/06/2025	589.716	1,72%	36,94	36,65	37,44	37,25
06/06/2025	388.820	1,33%	36,14	35,86	37,08	36,62
05/06/2025	555.704	-0,28%	36,43	35,86	36,568	36,14
04/06/2025	340.368	-0,30%	35,41	35,34	36,91	36,24
03/06/2025	650.652	2,31%	36,02	35,34	36,91	36,35
02/06/2025	565.373	-2,07%	36,28	35,34	36,56	35,53
30/05/2025	692.567	-0,17%	36,61	35,9859	36,65	36,28
29/05/2025	513.015	0,86%	36,41	36,02	36,65	36,36
28/05/2025	485.125	-1,29%	36,16	35,58	36,84	36,05
27/05/2025	738.198	3,02%	36,20	35,945	36,545	36,52
23/05/2025	462.256	-0,62%	35,68	35,01	35,82	35,45
22/05/2025	497.541	0,17%	36,075	35,42	36,22	35,67
21/05/2025	414.058	-1,87%	36,88	35,61	37,025	35,61
20/05/2025	441.149	-0,90%	36,62	35,91	37,025	36,29
19/05/2025	472.517	-0,19%	36,30	35,88	36,69	36,62
16/05/2025	1.209.180	1,99%	36,57	35,76	36,81	36,69
15/05/2025	867.632	-1,11%	37,44	35,975	37,58	35,975
14/05/2025	636.820	-0,70%	36,63	36,22	37,79	36,87
13/05/2025	665.120	2,15%	36,63	36,08	37,165	37,13
12/05/2025	695.584	4,45%	36,02	36,02	36,72	36,35
09/05/2025	308.396	0,81%	33,55	33,50	35,105	34,80
08/05/2025	660.822	3,42%	33,36	32,81	34,95	34,52
07/05/2025	764.549	0,51%	32,93	32,545	33,97	33,38
06/05/2025	992.424	-0,21%	33,55	32,545	33,91	33,21
05/05/2025	1.352.274	0,67%	32,99	32,88	33,91	33,28
02/05/2025	2.373.827	-5,57%	35,08	33,03	35,97	33,06
01/05/2025	1.094.043	0,72%	34,53	34,09	35,49	35,01
30/04/2025	900.399	-0,77%	34,31	34,09	35,055	34,76
29/04/2025	782.259	2,16%	34,295	33,99	35,055	35,01
28/04/2025	377.463	0,62%	33,99	33,99	34,72	34,27
25/04/2025	368.979	0,06%	33,66	32,54	34,25	34,06