Magnite Inc (MGNI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
527.503 |
-1,04%
|
22,76
|
22,76
|
23,33
|
22,89
|
| 22/10/2026 |
513.162 |
-2,07%
|
23,47
|
22,87
|
23,865
|
23,13
|
| 21/10/2026 |
383.485 |
-0,80%
|
23,68
|
23,18
|
23,97
|
23,62
|
| 20/10/2026 |
414.526 |
1,10%
|
23,74
|
23,74
|
24,24
|
23,81
|
| 19/10/2026 |
670.154 |
0,77%
|
23,36
|
23,06
|
23,63
|
23,55
|
| 16/10/2026 |
511.040 |
-4,53%
|
24,64
|
23,22
|
24,825
|
23,37
|
| 15/10/2026 |
743.497 |
2,56%
|
23,66
|
23,66
|
24,565
|
24,48
|
| 14/10/2026 |
808.056 |
-5,73%
|
24,93
|
23,66
|
25,06
|
23,87
|
| 13/10/2026 |
481.630 |
0,96%
|
25,00
|
25,00
|
25,76
|
25,32
|
| 12/10/2026 |
425.913 |
-1,26%
|
25,35
|
24,89
|
25,605
|
25,08
|
| 09/10/2026 |
447.314 |
-0,20%
|
25,56
|
25,33
|
25,85
|
25,40
|
| 08/10/2026 |
602.266 |
0,83%
|
25,01
|
25,01
|
25,73
|
25,45
|
| 07/10/2026 |
753.993 |
1,61%
|
24,72
|
24,43
|
25,46
|
25,24
|
| 06/10/2026 |
536.391 |
-0,48%
|
25,11
|
24,62
|
25,195
|
24,84
|
| 05/10/2026 |
605.649 |
0,93%
|
24,99
|
24,82
|
25,38
|
24,96
|
| 02/10/2026 |
534.593 |
-2,79%
|
25,63
|
24,60
|
25,895
|
24,73
|
| 01/10/2026 |
664.668 |
0,71%
|
25,42
|
24,97
|
25,70
|
25,44
|
| 30/09/2026 |
951.863 |
-1,60%
|
25,74
|
25,19
|
26,11
|
25,26
|
| 29/09/2026 |
1.209.920 |
9,70%
|
24,57
|
24,27
|
26,395
|
25,67
|
| 28/09/2026 |
721.497 |
-2,38%
|
23,55
|
23,10
|
23,65
|
23,40
|
| 25/09/2026 |
653.815 |
-0,42%
|
24,06
|
23,86
|
24,505
|
23,97
|
| 24/09/2026 |
797.469 |
0,04%
|
23,77
|
23,77
|
24,43
|
24,07
|
| 23/09/2026 |
738.051 |
-2,98%
|
24,68
|
23,88
|
24,68
|
24,06
|
| 22/09/2026 |
862.683 |
-2,02%
|
25,64
|
24,28
|
25,64
|
24,80
|
| 21/09/2026 |
662.654 |
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
|
