Magna International Inc Class A (MGA)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 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
|
