Magnite Inc (MGNI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
662.647 |
0,64%
|
25,15
|
24,97
|
25,55
|
25,31
|
| 18/09/2026 |
1.726.577 |
-1,87%
|
26,05
|
25,035
|
26,33
|
25,15
|
| 17/09/2026 |
1.936.121 |
7,78%
|
26,50
|
24,74
|
26,65
|
25,63
|
| 16/09/2026 |
474.617 |
0,30%
|
23,70
|
23,57
|
24,10
|
23,78
|
| 15/09/2026 |
521.678 |
-0,55%
|
23,45
|
23,18
|
23,73
|
23,71
|
| 14/09/2026 |
489.295 |
0,29%
|
24,00
|
23,67
|
24,26
|
23,84
|
| 11/09/2026 |
473.316 |
0,93%
|
23,80
|
23,60
|
24,11
|
23,77
|
| 10/09/2026 |
889.288 |
-0,13%
|
23,39
|
23,10
|
23,65
|
23,55
|
| 09/09/2026 |
587.499 |
-0,51%
|
23,46
|
23,06
|
24,00
|
23,58
|
| 08/09/2026 |
682.161 |
-1,82%
|
23,91
|
23,47
|
24,08
|
23,70
|
| 04/09/2026 |
803.662 |
-1,99%
|
24,44
|
24,00
|
24,44
|
24,14
|
| 03/09/2026 |
1.077.079 |
-1,00%
|
25,12
|
24,22
|
25,79
|
24,63
|
| 02/09/2026 |
1.437.959 |
8,69%
|
22,92
|
22,45
|
25,21
|
24,88
|
| 01/09/2026 |
608.963 |
-2,55%
|
23,42
|
22,73
|
23,42
|
22,89
|
| 31/08/2026 |
664.756 |
-0,89%
|
23,70
|
23,205
|
23,90
|
23,49
|
| 28/08/2026 |
564.284 |
1,46%
|
23,58
|
23,20
|
24,19
|
23,70
|
| 27/08/2026 |
760.632 |
-0,09%
|
23,38
|
23,17
|
23,86
|
23,36
|
| 26/08/2026 |
601.529 |
-2,13%
|
23,31
|
23,09
|
23,85
|
23,38
|
| 25/08/2026 |
594.690 |
1,40%
|
23,52
|
23,38
|
24,12
|
23,89
|
| 24/08/2026 |
371.376 |
0,26%
|
23,50
|
23,50
|
23,87
|
23,56
|
| 21/08/2026 |
599.611 |
0,64%
|
23,48
|
23,12
|
23,72
|
23,50
|
| 20/08/2026 |
811.648 |
-2,10%
|
24,02
|
23,185
|
24,02
|
23,35
|
| 19/08/2026 |
739.273 |
-2,77%
|
24,55
|
23,77
|
24,87
|
23,85
|
| 18/08/2026 |
765.973 |
1,41%
|
24,25
|
24,25
|
25,36
|
24,53
|
| 17/08/2026 |
1.063.845 |
-2,18%
|
24,55
|
24,045
|
24,62
|
24,19
|
| 14/08/2026 |
1.125.229 |
0,61%
|
24,70
|
24,46
|
25,00
|
24,73
|
| 13/08/2026 |
972.260 |
0,99%
|
24,63
|
24,44
|
24,83
|
24,58
|
| 12/08/2026 |
1.277.719 |
0,16%
|
24,30
|
24,04
|
24,62
|
24,34
|
| 11/08/2026 |
842.563 |
0,37%
|
24,00
|
24,00
|
24,70
|
24,30
|
| 10/08/2026 |
1.244.209 |
-2,06%
|
24,50
|
24,065
|
24,97
|
24,21
|
| 07/08/2026 |
1.244.519 |
1,64%
|
24,68
|
24,66
|
25,43
|
24,72
|
| 06/08/2026 |
2.824.018 |
17,66%
|
22,72
|
22,66
|
25,385
|
24,32
|
| 05/08/2026 |
822.914 |
-0,91%
|
21,00
|
20,35
|
21,14
|
20,67
|
| 04/08/2026 |
984.663 |
6,59%
|
19,75
|
19,75
|
20,935
|
20,86
|
| 03/08/2026 |
481.215 |
1,40%
|
19,30
|
19,30
|
20,00
|
19,57
|
| 31/07/2026 |
502.595 |
-0,46%
|
19,22
|
18,95
|
19,51
|
19,30
|
| 30/07/2026 |
599.427 |
-1,72%
|
19,42
|
18,92
|
19,51
|
19,39
|
| 29/07/2026 |
719.580 |
0,15%
|
19,70
|
19,59
|
20,11
|
19,73
|
| 28/07/2026 |
520.752 |
3,20%
|
19,38
|
19,09
|
19,86
|
19,70
|
| 27/07/2026 |
754.048 |
3,13%
|
18,95
|
18,72
|
19,46
|
19,09
|
| 24/07/2026 |
671.986 |
3,29%
|
18,00
|
17,91
|
18,80
|
18,51
|
| 23/07/2026 |
1.301.236 |
-2,08%
|
18,09
|
17,795
|
18,27
|
17,92
|
| 22/07/2026 |
619.149 |
-4,34%
|
19,40
|
18,25
|
19,40
|
18,30
|
| 21/07/2026 |
922.565 |
0,84%
|
18,93
|
18,53
|
19,32
|
19,13
|
| 20/07/2026 |
757.833 |
-0,16%
|
18,95
|
18,80
|
19,42
|
18,97
|
| 17/07/2026 |
1.001.062 |
-4,57%
|
19,70
|
18,975
|
19,95
|
19,00
|
| 16/07/2026 |
762.646 |
-2,83%
|
20,62
|
19,855
|
20,79
|
19,91
|
| 15/07/2026 |
460.416 |
1,44%
|
20,25
|
20,18
|
20,59
|
20,49
|
| 14/07/2026 |
709.603 |
-1,03%
|
20,08
|
19,98
|
20,48
|
20,20
|
| 13/07/2026 |
617.349 |
0,34%
|
20,53
|
20,25
|
21,00
|
20,41
|
| 10/07/2026 |
1.192.595 |
-4,15%
|
21,26
|
20,29
|
21,41
|
20,34
|
| 09/07/2026 |
1.207.549 |
4,48%
|
20,28
|
20,06
|
21,31
|
21,22
|
| 08/07/2026 |
1.403.353 |
-1,02%
|
20,21
|
19,755
|
20,37
|
20,31
|
| 07/07/2026 |
1.098.244 |
-1,54%
|
21,00
|
20,39
|
21,15
|
20,52
|
| 06/07/2026 |
902.929 |
2,26%
|
20,21
|
20,17
|
20,98
|
20,84
|
| 02/07/2026 |
804.527 |
0,49%
|
20,28
|
20,28
|
20,65
|
20,38
|
| 01/07/2026 |
1.335.258 |
6,85%
|
18,88
|
18,88
|
20,42
|
20,28
|
| 30/06/2026 |
1.031.376 |
-0,63%
|
19,00
|
18,82
|
19,36
|
18,98
|
| 29/06/2026 |
1.356.844 |
1,98%
|
18,73
|
18,59
|
19,525
|
19,10
|
| 26/06/2026 |
3.109.149 |
8,14%
|
17,35
|
17,35
|
18,82
|
18,73
|
| 25/06/2026 |
761.756 |
-5,30%
|
18,17
|
17,275
|
18,33
|
17,32
|
| 24/06/2026 |
822.602 |
1,61%
|
17,95
|
17,75
|
18,45
|
18,29
|
| 23/06/2026 |
1.644.781 |
3,15%
|
17,74
|
17,73
|
18,29
|
18,00
|
| 22/06/2026 |
1.416.935 |
-2,46%
|
17,44
|
17,35
|
18,11
|
17,45
|
| 18/06/2026 |
1.947.564 |
-1,92%
|
18,15
|
17,57
|
18,175
|
17,89
|
| 17/06/2026 |
1.948.101 |
-1,67%
|
18,40
|
18,24
|
19,27
|
18,24
|
| 16/06/2026 |
2.009.806 |
10,75%
|
16,77
|
16,63
|
18,67
|
18,55
|
| 15/06/2026 |
1.856.914 |
3,08%
|
16,21
|
16,00
|
17,13
|
16,75
|
| 12/06/2026 |
1.785.967 |
0,31%
|
16,25
|
15,815
|
16,44
|
16,25
|
| 11/06/2026 |
981.538 |
3,38%
|
15,50
|
15,24
|
16,21
|
16,20
|
| 10/06/2026 |
987.077 |
-0,89%
|
15,57
|
15,25
|
15,915
|
15,67
|
| 09/06/2026 |
1.061.630 |
8,07%
|
15,15
|
15,065
|
15,96
|
15,81
|
| 08/06/2026 |
514.664 |
-0,34%
|
14,61
|
14,28
|
14,725
|
14,63
|
| 05/06/2026 |
900.638 |
-1,21%
|
14,86
|
14,63
|
15,13
|
14,68
|
| 04/06/2026 |
716.884 |
2,84%
|
14,78
|
14,69
|
15,445
|
14,86
|
| 03/06/2026 |
776.020 |
-2,69%
|
14,56
|
14,00
|
14,57
|
14,45
|
| 02/06/2026 |
611.696 |
-3,45%
|
15,07
|
14,74
|
15,19
|
14,85
|
| 01/06/2026 |
909.076 |
7,33%
|
14,33
|
14,33
|
15,525
|
15,38
|
| 29/05/2026 |
1.349.528 |
-0,69%
|
14,46
|
14,31
|
14,84
|
14,33
|
| 28/05/2026 |
992.617 |
8,09%
|
13,34
|
13,18
|
14,455
|
14,43
|
| 27/05/2026 |
639.185 |
0,45%
|
13,23
|
13,18
|
13,79
|
13,35
|
| 26/05/2026 |
558.075 |
0,68%
|
13,19
|
13,19
|
13,57
|
13,29
|
| 22/05/2026 |
470.621 |
0,08%
|
13,15
|
13,005
|
13,51
|
13,20
|
| 21/05/2026 |
837.149 |
1,03%
|
12,98
|
12,81
|
13,36
|
13,19
|
| 20/05/2026 |
829.041 |
-2,50%
|
13,22
|
12,73
|
13,275
|
13,055
|
| 19/05/2026 |
1.051.088 |
0,00%
|
13,45
|
13,265
|
13,805
|
13,39
|
| 18/05/2026 |
1.219.410 |
4,45%
|
12,75
|
12,75
|
13,58
|
13,39
|
| 15/05/2026 |
822.267 |
3,22%
|
12,37
|
12,37
|
12,97
|
12,82
|
| 14/05/2026 |
1.242.878 |
-3,80%
|
12,95
|
12,375
|
13,08
|
12,42
|
| 13/05/2026 |
1.076.434 |
-6,58%
|
13,67
|
12,835
|
13,68
|
12,91
|
| 12/05/2026 |
1.098.643 |
3,37%
|
13,51
|
13,23
|
13,93
|
13,82
|
| 11/05/2026 |
1.175.411 |
-5,38%
|
13,95
|
13,225
|
14,23
|
13,37
|
| 08/05/2026 |
1.519.569 |
0,93%
|
13,74
|
13,73
|
14,315
|
14,13
|
| 07/05/2026 |
2.191.519 |
4,56%
|
12,78
|
12,60
|
14,00
|
14,00
|
| 06/05/2026 |
909.423 |
-1,54%
|
13,60
|
13,05
|
13,60
|
13,39
|
| 05/05/2026 |
722.602 |
0,15%
|
13,58
|
13,33
|
13,69
|
13,60
|
| 04/05/2026 |
921.351 |
-1,02%
|
13,78
|
13,47
|
13,87
|
13,58
|
| 01/05/2026 |
1.018.449 |
7,06%
|
13,17
|
13,02
|
13,79
|
13,72
|
| 30/04/2026 |
721.904 |
-0,81%
|
12,89
|
12,60
|
13,06
|
12,815
|
| 29/04/2026 |
650.368 |
-0,39%
|
12,78
|
12,73
|
13,09
|
12,92
|
