Magna International Inc Class A (MGA)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 24/04/2025 |
471.004 |
2,22%
|
33,92
|
33,225
|
34,36
|
34,04
|
| 23/04/2025 |
441.540 |
0,94%
|
32,76
|
32,66
|
34,36
|
33,30
|
| 22/04/2025 |
586.155 |
2,30%
|
32,02
|
31,52
|
33,21
|
32,99
|
| 21/04/2025 |
689.354 |
0,00%
|
31,98
|
31,52
|
32,32
|
32,25
|
| 17/04/2025 |
1.119.475 |
0,31%
|
32,48
|
31,745
|
32,75
|
32,25
|
| 16/04/2025 |
436.865 |
-0,53%
|
32,46
|
31,745
|
33,33
|
32,15
|
| 15/04/2025 |
592.436 |
-1,43%
|
32,46
|
31,93
|
33,33
|
32,32
|
| 14/04/2025 |
1.460.070 |
1,80%
|
31,99
|
31,735
|
32,93
|
32,79
|
| 11/04/2025 |
823.458 |
0,25%
|
32,13
|
31,47
|
32,34
|
32,21
|
| 10/04/2025 |
1.390.904 |
-4,52%
|
30,75
|
31,40
|
32,52
|
32,13
|
| 09/04/2025 |
1.238.193 |
9,17%
|
32,12
|
30,645
|
33,9218
|
33,65
|
| 08/04/2025 |
822.541 |
-2,30%
|
32,12
|
30,39
|
32,52
|
30,82
|
| 07/04/2025 |
1.249.151 |
-2,77%
|
32,16
|
30,71
|
32,76
|
31,57
|
| 04/04/2025 |
1.055.030 |
-1,99%
|
32,055
|
31,27
|
32,72
|
32,47
|
| 03/04/2025 |
1.330.256 |
-4,18%
|
33,62
|
32,79
|
34,005
|
33,13
|
| 02/04/2025 |
618.539 |
1,02%
|
33,64
|
33,51
|
34,80
|
34,57
|
| 01/04/2025 |
963.745 |
0,68%
|
33,77
|
33,325
|
34,49
|
34,22
|
| 31/03/2025 |
1.095.897 |
-0,03%
|
33,69
|
33,275
|
34,30
|
33,99
|
| 28/03/2025 |
865.601 |
-2,77%
|
34,88
|
33,9301
|
34,96
|
34,00
|
| 27/03/2025 |
2.108.299 |
-7,17%
|
36,80
|
34,565
|
36,80
|
34,97
|
| 26/03/2025 |
639.314 |
1,18%
|
37,26
|
36,87
|
37,66
|
37,65
|
| 25/03/2025 |
379.425 |
-0,67%
|
37,72
|
37,02
|
37,83
|
37,21
|
| 24/03/2025 |
493.810 |
2,86%
|
36,99
|
37,095
|
37,70
|
37,46
|
| 21/03/2025 |
530.925 |
0,66%
|
35,82
|
35,445
|
36,48
|
36,42
|
| 20/03/2025 |
481.306 |
-0,30%
|
35,68
|
35,60
|
36,66
|
36,19
|
| 19/03/2025 |
789.418 |
-1,36%
|
36,80
|
36,10
|
37,08
|
36,30
|
| 18/03/2025 |
733.333 |
0,05%
|
36,77
|
36,47
|
36,95
|
36,77
|
| 17/03/2025 |
634.492 |
0,93%
|
35,87
|
36,41
|
37,30
|
36,74
|
| 14/03/2025 |
540.098 |
2,59%
|
35,83
|
35,80
|
36,5975
|
36,40
|
| 13/03/2025 |
601.784 |
-2,45%
|
36,65
|
35,415
|
36,77
|
35,48
|
| 12/03/2025 |
579.964 |
-1,20%
|
36,86
|
35,76
|
36,86
|
36,37
|
| 11/03/2025 |
1.082.949 |
-3,66%
|
38,21
|
36,00
|
38,32
|
36,81
|
| 10/03/2025 |
934.389 |
0,58%
|
37,66
|
37,55
|
38,745
|
38,21
|
| 07/03/2025 |
552.894 |
1,60%
|
36,965
|
36,88
|
38,08
|
38,02
|
| 06/03/2025 |
1.076.811 |
1,66%
|
36,455
|
36,32
|
37,47
|
37,42
|
| 05/03/2025 |
1.279.954 |
7,82%
|
34,27
|
34,81
|
36,93
|
36,81
|
| 04/03/2025 |
1.145.927 |
-3,37%
|
34,27
|
33,30
|
34,68
|
34,14
|
| 03/03/2025 |
841.511 |
-2,95%
|
36,92
|
35,06
|
37,19
|
35,33
|
| 28/02/2025 |
887.609 |
-0,53%
|
37,69
|
35,69
|
36,82
|
36,43
|
| 27/02/2025 |
466.462 |
-2,88%
|
37,89
|
36,625
|
37,945
|
36,625
|
| 26/02/2025 |
459.336 |
0,00%
|
38,78
|
37,7525
|
38,37
|
38,21
|
| 25/02/2025 |
571.457 |
-0,34%
|
38,78
|
37,76
|
38,68
|
38,21
|
| 24/02/2025 |
367.498 |
0,79%
|
39,07
|
38,29
|
38,85
|
38,34
|
| 21/02/2025 |
379.753 |
-1,81%
|
38,99
|
37,87
|
39,00
|
38,04
|
| 20/02/2025 |
664.079 |
1,57%
|
38,31
|
37,74
|
39,05
|
38,76
|
| 19/02/2025 |
747.123 |
0,18%
|
37,74
|
37,42
|
38,57
|
38,16
|
| 18/02/2025 |
852.024 |
0,63%
|
37,49
|
37,17
|
38,13
|
38,09
|
| 17/02/2025 |
4.260.044 |
0,00%
|
37,49
|
37,49
|
39,79
|
37,85
|
| 14/02/2025 |
1.593.919 |
-4,59%
|
37,495
|
37,49
|
39,77
|
38,90
|
| 13/02/2025 |
1.173.225 |
1,61%
|
38,725
|
39,29
|
40,26
|
39,67
|
| 12/02/2025 |
449.401 |
-0,38%
|
38,79
|
38,58
|
39,26
|
39,04
|
| 11/02/2025 |
383.480 |
0,64%
|
38,79
|
38,60
|
39,26
|
39,19
|
| 10/02/2025 |
456.475 |
0,83%
|
38,52
|
38,60
|
39,26
|
38,94
|
| 07/02/2025 |
632.855 |
0,55%
|
39,39
|
37,93
|
38,91
|
38,62
|
| 06/02/2025 |
668.769 |
-1,23%
|
37,73
|
38,30
|
40,00
|
38,41
|
| 05/02/2025 |
724.416 |
2,99%
|
38,20
|
37,26
|
39,06
|
38,89
|
| 04/02/2025 |
1.091.682 |
1,64%
|
36,60
|
37,60
|
38,355
|
37,76
|
| 03/02/2025 |
3.298.835 |
-6,35%
|
41,06
|
35,07
|
37,729
|
37,15
|
| 31/01/2025 |
962.820 |
-4,41%
|
41,10
|
39,485
|
41,25
|
39,67
|
| 30/01/2025 |
752.197 |
1,20%
|
41,02
|
41,04
|
41,82
|
41,50
|
| 29/01/2025 |
350.841 |
-0,20%
|
41,02
|
40,7874
|
41,18
|
41,01
|
| 28/01/2025 |
477.269 |
-1,13%
|
41,28
|
40,71
|
41,36
|
41,09
|
| 27/01/2025 |
686.772 |
0,95%
|
41,00
|
41,23
|
41,675
|
41,56
|
| 24/01/2025 |
1.132.936 |
2,41%
|
40,95
|
40,96
|
41,33
|
41,17
|
| 23/01/2025 |
484.554 |
0,43%
|
40,99
|
39,97
|
40,39
|
40,20
|
| 22/01/2025 |
704.698 |
-1,91%
|
40,33
|
39,96
|
40,95
|
40,03
|
| 21/01/2025 |
592.486 |
1,14%
|
40,33
|
40,108
|
40,865
|
40,81
|
| 20/01/2025 |
1.089.450 |
0,00%
|
40,86
|
40,32
|
41,18
|
40,35
|
| 17/01/2025 |
457.648 |
-0,54%
|
40,91
|
40,1675
|
41,16
|
40,1675
|
| 16/01/2025 |
435.993 |
-0,95%
|
41,385
|
40,39
|
40,99
|
40,57
|
| 15/01/2025 |
551.488 |
1,34%
|
41,385
|
40,60
|
41,62
|
40,96
|
| 14/01/2025 |
365.797 |
-0,03%
|
40,75
|
40,03
|
40,82
|
40,42
|
| 13/01/2025 |
639.771 |
2,28%
|
39,21
|
39,21
|
40,51
|
40,43
|
| 10/01/2025 |
820.977 |
-1,98%
|
39,61
|
39,01
|
39,61
|
39,53
|
| 09/01/2025 |
849.483 |
-3,54%
|
41,25
|
40,079
|
41,26
|
40,33
|
| 08/01/2025 |
829.456 |
-3,56%
|
42,135
|
40,079
|
41,26
|
40,3408
|
| 07/01/2025 |
432.491 |
-0,07%
|
42,135
|
41,535
|
42,64
|
41,82
|
| 06/01/2025 |
371.679 |
1,43%
|
41,17
|
41,725
|
42,56
|
41,85
|
| 03/01/2025 |
380.775 |
0,02%
|
42,09
|
40,40
|
41,33
|
41,26
|
| 02/01/2025 |
262.818 |
-1,29%
|
42,09
|
41,16
|
42,27
|
41,25
|
| 30/12/2024 |
560.257 |
-1,07%
|
41,80
|
40,58
|
42,00
|
41,79
|
| 27/12/2024 |
352.491 |
-0,61%
|
42,08
|
41,86
|
42,52
|
42,16
|
| 26/12/2024 |
309.460 |
0,00%
|
42,26
|
42,10
|
42,60
|
42,42
|
| 24/12/2024 |
0 |
0,95%
|
42,09
|
41,735
|
42,42
|
42,42
|
| 23/12/2024 |
475.313 |
-0,40%
|
41,88
|
41,35
|
42,05
|
42,05
|
| 20/12/2024 |
1.018.345 |
2,33%
|
41,03
|
41,115
|
42,65
|
42,22
|
| 19/12/2024 |
563.848 |
-1,60%
|
42,47
|
41,18
|
42,51
|
41,28
|
| 18/12/2024 |
0 |
-3,65%
|
43,45
|
41,945
|
44,38
|
41,95
|
| 17/12/2024 |
486.745 |
-0,48%
|
43,45
|
43,38
|
44,205
|
43,54
|
| 16/12/2024 |
700.076 |
-1,24%
|
44,03
|
43,5832
|
44,40
|
43,75
|
| 13/12/2024 |
486.874 |
-1,34%
|
44,95
|
44,08
|
44,80
|
44,30
|
| 12/12/2024 |
564.449 |
-0,33%
|
44,89
|
44,77
|
45,36
|
44,90
|
| 11/12/2024 |
852.654 |
-1,44%
|
45,83
|
44,39
|
45,17
|
45,05
|
| 10/12/2024 |
633.709 |
-0,22%
|
45,85
|
45,16
|
46,52
|
45,71
|
| 09/12/2024 |
672.867 |
1,17%
|
45,85
|
45,73
|
47,03
|
45,81
|
| 06/12/2024 |
522.825 |
-1,09%
|
46,63
|
45,08
|
46,485
|
45,29
|
| 05/12/2024 |
603.742 |
-0,02%
|
45,95
|
45,765
|
47,215
|
45,79
|
| 04/12/2024 |
386.431 |
0,42%
|
45,95
|
45,365
|
46,54
|
45,80
|
| 03/12/2024 |
547.770 |
0,73%
|
45,42
|
45,09
|
46,05
|
45,61
|
| 02/12/2024 |
408.917 |
0,31%
|
45,13
|
45,13
|
45,71
|
45,28
|
