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 >
30/12/2022	257.758	-3,40%	56,70	56,00	57,05	55,33
29/12/2022	277.749	4,05%	55,60	55,80	57,30	57,28
28/12/2022	452.561	-1,80%	56,15	55,05	56,3583	55,05
27/12/2022	417.111	1,10%	55,11	55,05	56,16	56,06
23/12/2022	254.697	0,95%	55,15	54,91	55,80	55,57
22/12/2022	702.819	-2,65%	55,81	53,87	55,74	55,05
21/12/2022	443.163	1,59%	56,21	55,78	56,69	56,90
20/12/2022	821.569	-1,86%	57,00	55,60	56,96	56,01
19/12/2022	814.837	-0,07%	57,52	56,64	57,67	57,07
16/12/2022	348.402	-1,69%	57,77	56,99	58,565	57,11
15/12/2022	532.526	-2,73%	58,96	57,48	59,05	58,09
14/12/2022	668.654	-0,25%	59,06	59,00	60,53	59,72
13/12/2022	404.676	0,25%	61,82	59,39	61,89	59,87
12/12/2022	392.584	2,54%	58,13	57,698	59,8725	59,72
09/12/2022	356.808	-2,48%	58,14	58,04	58,77	57,03
08/12/2022	464.962	0,76%	58,13	57,725	58,53	58,48
07/12/2022	388.753	-1,19%	58,29	57,88	58,76	58,04
06/12/2022	2.240.596	-0,86%	59,29	58,0006	59,99	58,74
05/12/2022	1.855.465	-3,34%	60,64	59,01	60,81	59,25
02/12/2022	1.452.489	-0,49%	60,64	60,29	61,68	61,30
01/12/2022	1.891.830	0,02%	61,92	61,39	62,74	61,60
30/11/2022	1.061.254	2,21%	60,95	60,06	61,61	61,59
29/11/2022	1.076.596	0,82%	60,04	59,87	60,74	60,26
28/11/2022	1.183.956	-2,96%	60,68	59,565	61,10	59,815
25/11/2022	467.832	-0,08%	61,37	60,81	61,62	61,48
24/11/2022	1.407.372	-0,52%	61,37	60,98	61,8099	61,53
23/11/2022	1.407.372	-0,52%	61,37	60,98	61,8099	61,53
22/11/2022	668.473	0,90%	61,39	61,17	61,9059	61,85
21/11/2022	1.104.804	-1,13%	61,46	60,945	61,55	61,30
18/11/2022	1.335.509	0,58%	62,68	61,53	62,84	62,00
17/11/2022	1.432.150	-0,02%	60,64	60,42	61,64	61,64
16/11/2022	2.227.907	-2,30%	62,51	61,92	62,86	62,06
15/11/2022	1.642.474	2,33%	62,90	62,51	64,31	63,32
14/11/2022	451.935	0,29%	55,59	61,22	63,715	61,88
11/11/2022	507.397	6,18%	55,59	59,16	63,02	62,74
10/11/2022	329.414	6,72%	55,59	57,95	59,39	59,09
09/11/2022	253.893	-1,14%	55,59	55,21	56,585	55,37
08/11/2022	452.855	-0,97%	56,99	55,575	56,965	56,01
07/11/2022	391.944	-0,19%	56,99	55,38	57,09	56,525
04/11/2022	611.417	2,59%	56,99	55,43	57,4099	56,65
03/11/2022	418.039	1,66%	56,99	53,21	55,85	55,22
02/11/2022	330.803	-2,74%	56,99	54,29	56,43	54,32
01/11/2022	476.578	0,22%	56,99	55,82	57,42	55,85
31/10/2022	448.954	-0,73%	55,74	55,33	56,31	55,73
28/10/2022	347.843	3,12%	52,69	54,19	56,27	56,15
27/10/2022	294.443	0,31%	52,69	54,47	55,76	54,77
26/10/2022	296.954	2,11%	52,69	53,39	55,54	54,60
25/10/2022	472.304	2,65%	52,69	52,715	54,12	53,90
24/10/2022	376.777	4,04%	52,04	51,3591	52,545	52,51
21/10/2022	262.457	3,39%	50,46	50,145	51,81	51,705
20/10/2022	474.727	-0,48%	51,09	50,07	52,34	50,28
19/10/2022	295.982	-1,18%	51,03	50,31	51,53	50,89
18/10/2022	371.483	1,14%	52,15	50,67	52,77	51,47
17/10/2022	471.409	4,13%	50,50	50,25	51,12	50,89
14/10/2022	289.164	2,34%	49,34	48,33	49,82	50,03
13/10/2022	309.163	3,96%	47,03	45,60	49,06	48,87
12/10/2022	237.754	0,21%	47,03	46,635	47,75	47,30
11/10/2022	304.756	-0,72%	48,59	46,75	48,59	47,19
10/10/2022	322.515	-1,83%	48,102	47,12	48,36	47,53
07/10/2022	516.291	-5,62%	50,21	47,97	50,19	47,72
06/10/2022	320.100	-0,03%	51,16	49,9801	51,16	50,845
05/10/2022	298.763	-3,62%	49,90	49,7176	51,08	50,86
04/10/2022	460.919	3,40%	47,00	47,00	51,915	51,70
03/10/2022	646.642	4,13%	47,42	47,42	49,9052	49,38
30/09/2022	353.165	-2,21%	48,22	47,35	49,00	47,42
29/09/2022	471.673	-4,27%	49,28	47,05	49,20	48,495
28/09/2022	370.076	1,26%	50,07	49,73	51,01	50,67
27/09/2022	349.807	-1,81%	51,64	49,54	51,805	50,04
26/09/2022	488.439	1,70%	51,49	49,66	51,315	50,96
23/09/2022	559.779	-4,41%	51,49	49,485	51,67	50,11
22/09/2022	278.862	-1,41%	53,38	52,23	53,60	52,42
21/09/2022	261.121	-1,97%	55,18	53,17	54,74	53,17
20/09/2022	302.313	-3,52%	55,18	54,13	55,355	54,29
19/09/2022	271.821	2,55%	54,17	54,10	56,32	56,27
16/09/2022	313.789	-1,15%	54,51	54,36	55,77	54,87
15/09/2022	342.328	-1,73%	56,91	55,45	58,14	55,53
14/09/2022	240.712	-0,95%	56,91	55,75	57,15	56,49
13/09/2022	423.690	-4,68%	56,91	56,65	58,42	57,03
12/09/2022	320.056	3,17%	56,91	58,83	60,54	59,83
09/09/2022	281.284	1,85%	56,91	56,72	58,01	57,31
08/09/2022	326.781	-0,20%	55,19	54,83	56,29	56,27
07/09/2022	299.128	3,05%	54,23	54,255	56,42	56,38
06/09/2022	622.055	-1,02%	57,79	54,35	57,01	54,70
05/09/2022	326.254	-1,02%	57,79	56,19	58,2727	56,42
02/09/2022	326.254	-1,02%	57,79	56,19	58,2727	56,42
01/09/2022	293.395	-1,28%	56,91	55,68	57,14	56,99
31/08/2022	162.116	-1,55%	58,65	57,69	58,86	57,73
30/08/2022	243.128	-0,69%	58,515	58,263	60,3537	58,64
29/08/2022	211.745	0,12%	58,515	58,32	59,76	59,05
26/08/2022	343.224	-3,41%	61,33	58,923	61,38	58,98
25/08/2022	152.324	2,33%	60,105	60,09	61,14	61,06
24/08/2022	177.783	0,89%	59,15	58,99	60,1599	59,655
23/08/2022	253.713	2,13%	58,30	58,30	59,79	59,12
22/08/2022	432.580	-6,84%	62,135	57,772	60,49	57,91
19/08/2022	283.708	-1,49%	62,135	61,84	62,49	62,16
18/08/2022	142.382	0,78%	62,79	62,3301	63,46	63,10
17/08/2022	267.213	-3,28%	63,545	62,4208	63,68	62,62
16/08/2022	149.378	0,40%	64,19	63,78	65,12	64,72
15/08/2022	206.818	-1,26%	64,31	64,13	64,785	64,46
12/08/2022	281.435	0,94%	65,04	64,43	65,58	65,30