Magna International Inc Class A (MGA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
491.247 |
0,89%
|
45,06
|
44,52
|
45,36
|
45,14
|
| 28/11/2024 |
570.848 |
2,06%
|
44,29
|
44,23
|
45,175
|
44,95
|
| 27/11/2024 |
549.612 |
2,07%
|
45,12
|
43,95
|
45,34
|
44,9483
|
| 26/11/2024 |
661.208 |
-5,21%
|
45,57
|
43,95
|
47,00
|
44,04
|
| 25/11/2024 |
915.092 |
3,06%
|
46,00
|
45,47
|
47,00
|
46,46
|
| 22/11/2024 |
1.217.219 |
2,13%
|
42,00
|
42,00
|
45,40
|
45,08
|
| 21/11/2024 |
912.679 |
3,49%
|
42,51
|
42,02
|
44,25
|
44,14
|
| 20/11/2024 |
495.231 |
-0,30%
|
43,18
|
42,02
|
43,34
|
42,65
|
| 19/11/2024 |
572.266 |
-2,15%
|
44,09
|
42,70
|
44,64
|
42,78
|
| 18/11/2024 |
361.092 |
-0,41%
|
43,90
|
43,691
|
44,64
|
43,72
|
| 15/11/2024 |
464.385 |
0,65%
|
44,28
|
43,29
|
45,57
|
43,90
|
| 14/11/2024 |
557.352 |
-0,23%
|
44,03
|
43,615
|
45,00
|
43,615
|
| 13/11/2024 |
342.578 |
0,05%
|
43,93
|
43,66
|
44,60
|
44,19
|
| 12/11/2024 |
382.365 |
-0,38%
|
44,40
|
43,545
|
44,61
|
44,17
|
| 11/11/2024 |
503.694 |
2,17%
|
43,10
|
43,10
|
44,61
|
44,34
|
| 08/11/2024 |
594.411 |
0,56%
|
42,43
|
42,42
|
43,595
|
43,40
|
| 07/11/2024 |
573.137 |
2,47%
|
43,00
|
41,545
|
43,595
|
43,16
|
| 06/11/2024 |
688.343 |
-1,08%
|
43,19
|
41,545
|
43,20
|
42,12
|
| 05/11/2024 |
729.321 |
%
|
42,365
|
41,83
|
42,72
|
42,58
|
| 04/11/2024 |
471.384 |
%
|
42,365
|
41,89
|
42,70
|
42,14
|
| 01/11/2024 |
1.394.536 |
%
|
42,14
|
41,46
|
43,0369
|
41,97
|
| 31/10/2024 |
1.732.016 |
%
|
41,25
|
39,40
|
41,29
|
39,47
|
| 30/10/2024 |
338.191 |
%
|
42,26
|
41,01
|
41,80
|
41,31
|
| 29/10/2024 |
357.286 |
%
|
42,26
|
41,18
|
42,24
|
41,61
|
| 28/10/2024 |
334.464 |
%
|
42,47
|
42,025
|
43,00
|
42,96
|
| 25/10/2024 |
604.412 |
%
|
42,47
|
41,83
|
42,58
|
41,98
|
| 24/10/2024 |
564.130 |
%
|
41,69
|
41,46
|
43,08
|
42,105
|
| 23/10/2024 |
846.459 |
%
|
41,69
|
41,415
|
42,18
|
42,08
|
| 22/10/2024 |
523.790 |
%
|
41,96
|
41,47
|
42,08
|
41,90
|
| 21/10/2024 |
627.484 |
%
|
41,615
|
41,78
|
43,42
|
41,85
|
| 18/10/2024 |
882.524 |
%
|
41,615
|
43,16
|
44,29
|
43,49
|
| 17/10/2024 |
773.717 |
%
|
41,40
|
41,38
|
42,41
|
42,28
|
| 16/10/2024 |
540.318 |
%
|
41,40
|
41,40
|
41,97
|
41,65
|
| 15/10/2024 |
595.686 |
%
|
41,16
|
40,82
|
41,61
|
41,03
|
| 14/10/2024 |
426.596 |
%
|
41,14
|
40,98
|
41,57
|
41,44
|
| 11/10/2024 |
338.408 |
%
|
41,29
|
41,29
|
41,92
|
41,40
|
| 10/10/2024 |
247.254 |
%
|
40,84
|
40,72
|
41,37
|
41,27
|
| 09/10/2024 |
335.416 |
%
|
40,84
|
40,345
|
41,445
|
41,24
|
| 08/10/2024 |
546.717 |
%
|
40,84
|
40,07
|
40,84
|
40,48
|
| 07/10/2024 |
384.609 |
%
|
40,74
|
40,61
|
41,145
|
40,99
|
| 04/10/2024 |
513.923 |
%
|
40,91
|
40,79
|
41,15
|
41,08
|
| 03/10/2024 |
426.482 |
%
|
41,10
|
41,02
|
41,645
|
41,35
|
| 02/10/2024 |
377.232 |
%
|
41,10
|
41,02
|
41,645
|
41,29
|
| 01/10/2024 |
550.945 |
%
|
40,96
|
40,45
|
41,25
|
40,97
|
| 30/09/2024 |
613.234 |
%
|
42,15
|
40,68
|
42,25
|
41,04
|
| 27/09/2024 |
579.227 |
%
|
42,15
|
42,555
|
43,53
|
42,73
|
| 26/09/2024 |
834.049 |
%
|
42,15
|
41,08
|
42,55
|
42,20
|
| 25/09/2024 |
651.168 |
%
|
42,15
|
40,205
|
42,22
|
40,35
|
| 24/09/2024 |
438.205 |
%
|
42,67
|
42,44
|
42,895
|
42,79
|
| 23/09/2024 |
644.246 |
%
|
42,19
|
41,845
|
42,6196
|
42,17
|
| 20/09/2024 |
703.008 |
%
|
42,19
|
41,53
|
42,19
|
42,00
|
| 19/09/2024 |
910.331 |
%
|
41,33
|
42,04
|
42,88
|
42,51
|
| 18/09/2024 |
463.315 |
%
|
41,33
|
40,93
|
42,39
|
41,30
|
| 17/09/2024 |
541.442 |
%
|
40,365
|
40,365
|
41,5799
|
41,20
|
| 16/09/2024 |
1.074.142 |
%
|
40,31
|
39,78
|
40,43
|
40,14
|
| 13/09/2024 |
613.906 |
%
|
39,24
|
39,97
|
40,41
|
40,20
|
| 12/09/2024 |
510.044 |
%
|
39,24
|
38,885
|
39,49
|
39,42
|
| 11/09/2024 |
666.774 |
%
|
39,46
|
38,19
|
39,38
|
39,28
|
| 10/09/2024 |
863.197 |
%
|
39,46
|
38,05
|
39,06
|
38,66
|
| 09/09/2024 |
545.951 |
%
|
39,46
|
39,32
|
40,00
|
39,71
|
| 06/09/2024 |
584.609 |
%
|
40,49
|
40,16
|
41,70
|
40,499
|
| 05/09/2024 |
542.025 |
%
|
41,09
|
40,16
|
41,70
|
40,495
|
| 04/09/2024 |
740.873 |
%
|
40,95
|
40,93
|
41,88
|
41,58
|
| 03/09/2024 |
630.613 |
%
|
41,68
|
40,81
|
41,84
|
40,965
|
| 30/08/2024 |
373.242 |
%
|
41,68
|
41,45
|
42,04
|
42,03
|
| 29/08/2024 |
453.643 |
%
|
42,19
|
41,63
|
42,5797
|
41,81
|
| 28/08/2024 |
415.621 |
%
|
42,34
|
41,63
|
42,5797
|
41,82
|
| 27/08/2024 |
322.637 |
%
|
42,67
|
42,215
|
42,84
|
42,47
|
| 26/08/2024 |
510.869 |
%
|
42,81
|
42,33
|
43,25
|
42,78
|
| 23/08/2024 |
630.277 |
%
|
41,54
|
41,35
|
43,09
|
42,56
|
| 22/08/2024 |
257.269 |
%
|
41,485
|
40,945
|
41,55
|
41,05
|
| 21/08/2024 |
347.704 |
%
|
41,06
|
40,88
|
41,47
|
41,40
|
| 20/08/2024 |
373.185 |
%
|
41,25
|
40,52
|
41,235
|
40,67
|
| 19/08/2024 |
541.646 |
%
|
41,02
|
41,00
|
41,534
|
41,33
|
| 16/08/2024 |
556.833 |
%
|
40,32
|
40,06
|
40,995
|
40,78
|
| 15/08/2024 |
743.151 |
%
|
39,99
|
39,58
|
41,125
|
40,79
|
| 14/08/2024 |
422.188 |
%
|
39,99
|
39,41
|
39,99
|
39,47
|
| 13/08/2024 |
1.492.533 |
%
|
38,16
|
38,16
|
39,79
|
39,63
|
| 12/08/2024 |
953.173 |
%
|
39,16
|
38,01
|
38,90
|
38,03
|
| 09/08/2024 |
574.654 |
%
|
39,16
|
38,60
|
39,44
|
38,80
|
| 08/08/2024 |
1.356.028 |
%
|
39,20
|
38,80
|
39,305
|
39,18
|
| 07/08/2024 |
1.843.828 |
%
|
39,20
|
38,6385
|
39,65
|
38,88
|
| 06/08/2024 |
1.565.507 |
%
|
39,20
|
38,4984
|
39,23
|
38,64
|
| 05/08/2024 |
2.174.083 |
%
|
38,99
|
38,42
|
39,81
|
39,06
|
| 02/08/2024 |
1.359.801 |
%
|
42,33
|
40,115
|
42,28
|
40,43
|
| 01/08/2024 |
1.462.486 |
%
|
43,47
|
42,52
|
44,3801
|
43,01
|
| 31/07/2024 |
752.469 |
%
|
43,47
|
43,53
|
44,25
|
43,7017
|
| 30/07/2024 |
871.684 |
%
|
43,47
|
42,94
|
44,00
|
43,7611
|
| 29/07/2024 |
704.343 |
%
|
43,47
|
42,95
|
44,00
|
43,76
|
| 26/07/2024 |
546.480 |
%
|
43,47
|
42,90
|
43,66
|
43,53
|
| 25/07/2024 |
805.996 |
%
|
42,72
|
42,66
|
43,98
|
43,23
|
| 24/07/2024 |
366.070 |
%
|
43,74
|
42,60
|
44,07
|
42,70
|
| 23/07/2024 |
517.964 |
%
|
44,31
|
43,35
|
44,57
|
44,18
|
| 22/07/2024 |
479.621 |
%
|
44,20
|
43,35
|
44,57
|
44,51
|
| 19/07/2024 |
1.190.503 |
%
|
44,20
|
43,29
|
44,99
|
43,64
|
| 18/07/2024 |
701.855 |
%
|
45,81
|
45,04
|
46,44
|
45,30
|
| 17/07/2024 |
390.233 |
%
|
45,32
|
45,04
|
45,995
|
45,82
|
| 16/07/2024 |
497.564 |
%
|
44,49
|
44,24
|
45,94
|
45,80
|
| 15/07/2024 |
573.803 |
%
|
44,255
|
43,90
|
45,115
|
44,45
|
| 12/07/2024 |
438.880 |
%
|
44,665
|
44,375
|
44,96
|
44,45
|
