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
<< < 2 3 4 5 6 >
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
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