Magna International Inc Class A (MGA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	260.229	-0,08%	52,85	52,2812	52,965	52,69
19/05/2023	310.813	0,44%	52,89	52,47	53,08	52,73
18/05/2023	228.549	1,29%	51,69	51,50	52,54	52,50
17/05/2023	671.633	0,93%	52,05	51,29	52,45	52,29
16/05/2023	361.515	-3,09%	53,12	51,79	53,20	51,81
15/05/2023	326.135	1,71%	52,75	52,6134	53,555	53,46
12/05/2023	382.934	-1,37%	53,45	51,875	53,525	52,56
11/05/2023	392.760	1,24%	52,26	51,93	53,32	53,29
10/05/2023	512.879	-0,92%	53,89	52,49	54,07	52,64
09/05/2023	427.699	-2,71%	53,99	52,94	54,00	53,13
08/05/2023	426.905	1,17%	54,85	53,91	55,09	54,61
05/05/2023	1.057.399	7,49%	52,60	52,30	54,36	53,98
04/05/2023	1.144.677	-2,84%	51,50	50,095	51,50	50,22
03/05/2023	445.433	-0,50%	52,02	51,675	52,8459	51,69
02/05/2023	374.197	-0,21%	51,38	50,83	52,0796	51,95
01/05/2023	260.156	-0,19%	52,31	51,91	53,03	52,06
28/04/2023	362.190	0,62%	51,66	51,49	52,52	52,16
27/04/2023	301.196	-0,15%	52,23	51,05	52,36	51,84
26/04/2023	296.697	-0,17%	52,07	51,78	53,15	51,92
25/04/2023	465.828	-2,18%	52,82	51,9873	52,97	52,01
24/04/2023	171.207	1,16%	52,565	52,40	53,24	53,17
21/04/2023	240.823	-0,89%	52,58	51,98	52,79	52,56
20/04/2023	413.475	-1,25%	52,34	52,16	53,31	53,03
19/04/2023	662.519	-1,95%	53,53	53,055	54,09	53,70
18/04/2023	381.152	0,66%	54,555	54,1639	55,81	54,77
17/04/2023	390.823	0,11%	54,18	53,58	54,465	54,41
14/04/2023	325.813	0,33%	54,01	53,84	54,95	54,35
13/04/2023	381.102	0,91%	54,19	53,525	54,375	54,17
12/04/2023	293.999	0,26%	54,30	53,37	54,37	53,68
11/04/2023	481.629	1,54%	53,08	53,14	53,985	53,54
10/04/2023	447.565	3,09%	51,03	50,95	52,755	52,73
06/04/2023	602.971	-0,18%	50,89	50,401	51,87	51,15
05/04/2023	383.584	-2,01%	51,83	50,80	51,87	51,24
04/04/2023	249.098	-2,28%	53,54	52,14	53,615	52,29
03/04/2023	317.492	-0,11%	53,45	53,06	53,85	53,51
31/03/2023	230.916	2,98%	52,40	52,40	53,63	53,57
30/03/2023	297.489	0,83%	52,49	51,845	52,515	52,02
29/03/2023	238.775	1,28%	51,66	51,16	51,905	51,59
28/03/2023	486.511	0,51%	50,74	50,48	51,26	50,94
27/03/2023	499.808	1,00%	50,94	50,25	51,09	50,68
24/03/2023	396.534	-1,70%	50,24	49,46	50,38	50,18
23/03/2023	267.231	0,75%	51,53	50,49	52,13	51,05
22/03/2023	253.981	-1,55%	51,70	50,68	51,98	50,67
21/03/2023	200.369	2,18%	51,46	51,33	51,845	51,47
20/03/2023	471.293	0,38%	50,48	49,91	50,71	50,37
17/03/2023	401.386	-2,53%	51,09	49,61	51,15	50,18
16/03/2023	418.434	1,62%	49,97	49,76	51,55	51,48
15/03/2023	557.714	-3,45%	50,67	49,73	50,78	50,66
14/03/2023	362.481	1,59%	51,46	51,785	52,84	52,47
13/03/2023	550.462	-1,64%	51,46	50,94	51,99	51,65
10/03/2023	661.876	-2,98%	54,07	52,44	54,185	52,51
09/03/2023	294.254	-2,49%	55,29	54,06	55,7567	54,12
08/03/2023	254.815	0,18%	55,34	55,04	55,83	55,50
07/03/2023	362.668	-1,83%	56,24	55,33	56,47	55,40
06/03/2023	298.003	-1,16%	57,15	56,38	57,63	56,43
03/03/2023	232.866	1,53%	56,68	56,365	57,25	57,09
02/03/2023	208.757	0,20%	55,42	55,06	56,30	56,23
01/03/2023	318.658	0,70%	55,805	55,76	56,79	56,12
28/02/2023	303.584	0,72%	55,11	54,95	55,84	55,73
27/02/2023	457.577	2,84%	54,61	54,46	55,62	55,33
24/02/2023	505.016	-1,70%	53,68	53,31	54,24	53,80
23/02/2023	313.655	-1,12%	55,67	54,06	55,705	54,73
22/02/2023	366.056	0,74%	55,605	54,83	56,26	55,81
21/02/2023	492.423	-2,12%	56,05	54,99	56,6375	55,40
20/02/2023	393.711	0,30%	56,11	55,91	56,79	56,60
17/02/2023	393.711	0,30%	56,11	55,91	56,79	56,60
16/02/2023	571.605	-0,30%	55,725	55,74	57,275	56,43
15/02/2023	609.617	1,33%	55,23	55,28	57,18	56,60
14/02/2023	444.567	-0,11%	55,61	55,18	56,615	55,86
13/02/2023	1.259.813	3,29%	54,25	53,68	56,46	55,92
10/02/2023	2.494.822	-16,40%	59,00	53,85	58,86	54,00
09/02/2023	347.942	-0,52%	65,84	64,52	66,60	64,59
08/02/2023	290.557	-0,79%	64,92	64,64	65,88	64,93
07/02/2023	481.204	0,60%	64,72	64,285	65,72	65,45
06/02/2023	483.102	-2,62%	66,13	64,68	66,17	65,06
03/02/2023	454.259	-0,83%	65,90	65,735	67,52	66,81
02/02/2023	386.554	-0,46%	67,95	66,90	68,92	67,37
01/02/2023	529.779	4,22%	65,35	64,95	67,96	67,68
31/01/2023	270.332	2,36%	64,20	63,73	65,21	64,94
30/01/2023	579.870	-0,70%	62,65	62,61	64,31	63,44
27/01/2023	454.949	2,97%	62,85	62,56	64,26	63,89
26/01/2023	258.905	1,49%	61,90	61,065	62,22	62,05
25/01/2023	519.521	0,66%	59,08	58,74	61,26	61,14
24/01/2023	1.453.337	-7,21%	59,95	59,16	61,41	60,74
23/01/2023	225.107	2,47%	64,30	64,09	65,50	65,46
20/01/2023	211.558	0,60%	63,40	63,15	64,38	63,50
19/01/2023	235.085	-1,16%	63,44	62,35	63,53	63,12
18/01/2023	355.257	-1,98%	65,79	63,81	65,99	63,86
17/01/2023	423.903	1,69%	63,99	63,855	65,24	65,15
16/01/2023	269.570	-0,02%	63,04	62,94	64,335	63,98
13/01/2023	269.570	-0,02%	63,04	62,94	64,335	63,98
12/01/2023	486.297	2,71%	62,785	62,665	64,29	63,99
11/01/2023	241.464	1,98%	61,51	61,44	62,45	62,30
10/01/2023	242.927	0,61%	60,87	60,44	61,14	61,09
09/01/2023	472.916	-1,43%	61,31	60,01	61,47	60,72
06/01/2023	575.201	3,22%	60,10	59,83	61,9899	61,60
05/01/2023	720.203	0,37%	58,605	58,2267	59,82	59,68
04/01/2023	316.735	3,37%	58,40	57,985	59,48	59,46
03/01/2023	497.558	2,39%	57,16	56,805	57,795	57,52
02/01/2023	257.758	-3,40%	56,70	56,00	57,05	55,33