Magnite Inc (MGNI)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
318.355 |
-3,98%
|
15,50
|
15,12
|
15,625
|
15,21
|
16/07/2024 |
917.312 |
3,46%
|
15,50
|
15,49
|
15,92
|
15,84
|
15/07/2024 |
1.052.397 |
7,67%
|
14,47
|
14,37
|
15,425
|
15,31
|
12/07/2024 |
460.274 |
1,28%
|
14,16
|
14,14
|
14,46
|
14,22
|
11/07/2024 |
697.189 |
3,46%
|
13,87
|
13,74
|
14,095
|
14,04
|
10/07/2024 |
430.413 |
-1,67%
|
13,84
|
13,43
|
13,89
|
13,57
|
09/07/2024 |
404.899 |
2,22%
|
13,51
|
13,45
|
13,85
|
13,80
|
08/07/2024 |
480.830 |
-0,22%
|
13,53
|
13,11
|
13,58
|
13,50
|
05/07/2024 |
330.186 |
-0,66%
|
13,55
|
13,41
|
13,655
|
13,53
|
04/07/2024 |
222.087 |
0,00%
|
13,50
|
13,50
|
13,98
|
13,62
|
03/07/2024 |
222.087 |
0,96%
|
13,50
|
13,50
|
13,98
|
13,62
|
02/07/2024 |
305.872 |
-0,30%
|
13,50
|
13,28
|
13,57
|
13,49
|
01/07/2024 |
553.184 |
1,81%
|
13,26
|
13,08
|
13,53
|
13,53
|
28/06/2024 |
1.681.411 |
3,18%
|
12,99
|
12,82
|
13,32
|
13,29
|
27/06/2024 |
409.885 |
-1,08%
|
13,03
|
12,75
|
13,155
|
12,88
|
26/06/2024 |
501.038 |
-0,69%
|
13,01
|
12,92
|
13,295
|
13,02
|
25/06/2024 |
370.205 |
-0,61%
|
13,13
|
12,89
|
13,34
|
13,11
|
24/06/2024 |
413.845 |
1,31%
|
12,97
|
12,89
|
13,22
|
13,19
|
21/06/2024 |
869.853 |
-0,38%
|
13,02
|
12,82
|
13,31
|
13,02
|
20/06/2024 |
465.403 |
-1,95%
|
13,20
|
12,93
|
13,50
|
13,07
|
19/06/2024 |
502.373 |
0,00%
|
13,85
|
13,315
|
14,00
|
13,33
|
18/06/2024 |
502.373 |
-2,91%
|
13,85
|
13,315
|
14,00
|
13,33
|
17/06/2024 |
1.067.744 |
0,73%
|
12,73
|
13,375
|
13,925
|
13,83
|
14/06/2024 |
1.907.231 |
-1,01%
|
12,73
|
13,49
|
13,905
|
13,73
|
13/06/2024 |
1.688.141 |
0,07%
|
12,73
|
13,674
|
13,98
|
13,87
|
12/06/2024 |
1.655.031 |
5,80%
|
12,73
|
13,4743
|
14,02
|
13,86
|
11/06/2024 |
594.588 |
0,08%
|
12,73
|
12,88
|
13,11
|
13,10
|
10/06/2024 |
859.101 |
1,24%
|
12,73
|
12,51
|
13,08
|
13,09
|
07/06/2024 |
1.023.393 |
-4,79%
|
13,31
|
12,87
|
13,46
|
12,93
|
06/06/2024 |
1.264.058 |
-0,29%
|
13,43
|
13,332
|
13,62
|
13,58
|
05/06/2024 |
1.542.142 |
1,87%
|
13,50
|
13,14
|
13,94
|
13,62
|
04/06/2024 |
1.668.896 |
5,19%
|
13,00
|
12,65
|
13,4546
|
13,37
|
03/06/2024 |
1.499.346 |
3,49%
|
13,00
|
12,54
|
13,02
|
12,77
|
31/05/2024 |
684.621 |
-0,16%
|
12,40
|
12,17
|
12,55
|
12,34
|
30/05/2024 |
981.866 |
1,23%
|
12,34
|
12,30
|
12,655
|
12,36
|
29/05/2024 |
903.476 |
-2,09%
|
12,25
|
12,0405
|
12,49
|
12,21
|
28/05/2024 |
1.334.317 |
-0,80%
|
12,77
|
12,385
|
12,80
|
12,47
|
27/05/2024 |
1.208.188 |
0,00%
|
12,02
|
11,82
|
12,755
|
12,57
|
24/05/2024 |
1.208.188 |
9,97%
|
12,02
|
11,82
|
12,755
|
12,57
|
23/05/2024 |
1.007.552 |
-3,15%
|
11,51
|
10,945
|
11,5799
|
11,07
|
22/05/2024 |
1.233.594 |
2,42%
|
11,02
|
10,94
|
11,46
|
11,43
|
21/05/2024 |
957.725 |
-1,06%
|
11,15
|
10,902
|
11,21
|
11,16
|
20/05/2024 |
1.211.245 |
-4,00%
|
11,71
|
11,25
|
11,76
|
11,28
|
17/05/2024 |
1.944.179 |
-2,00%
|
10,91
|
11,42
|
12,30
|
11,75
|
16/05/2024 |
10.094.697 |
22,74%
|
10,91
|
10,91
|
12,89
|
12,0284
|
15/05/2024 |
4.362.244 |
8,41%
|
9,34
|
8,92
|
10,44
|
9,80
|
14/05/2024 |
727.712 |
-1,09%
|
9,34
|
9,035
|
9,37
|
9,04
|
13/05/2024 |
913.972 |
0,99%
|
9,14
|
9,06
|
9,4304
|
9,14
|
10/05/2024 |
1.352.900 |
-1,95%
|
9,23
|
8,915
|
9,30
|
9,05
|
09/05/2024 |
2.386.480 |
3,71%
|
9,25
|
9,205
|
10,872
|
9,23
|
08/05/2024 |
1.162.607 |
-5,52%
|
9,25
|
8,92
|
9,2997
|
8,90
|
07/05/2024 |
841.520 |
0,53%
|
9,36
|
9,25
|
9,53
|
9,42
|
06/05/2024 |
882.590 |
1,30%
|
9,37
|
9,15
|
9,42
|
9,37
|
03/05/2024 |
852.256 |
1,43%
|
9,37
|
9,17
|
9,47
|
9,25
|
02/05/2024 |
703.569 |
1,33%
|
9,18
|
9,01
|
9,25
|
9,12
|
01/05/2024 |
886.127 |
1,93%
|
8,83
|
8,83
|
9,26
|
9,00
|
30/04/2024 |
646.692 |
-3,92%
|
9,29
|
8,81
|
9,08
|
8,82
|
29/04/2024 |
793.617 |
-0,11%
|
9,29
|
9,105
|
9,37
|
9,18
|
26/04/2024 |
782.113 |
4,43%
|
8,95
|
8,86
|
9,35
|
9,19
|
25/04/2024 |
732.358 |
-3,30%
|
8,69
|
8,60
|
8,835
|
8,80
|
24/04/2024 |
715.368 |
2,94%
|
8,69
|
8,79
|
9,175
|
9,10
|
23/04/2024 |
567.616 |
1,73%
|
8,69
|
8,69
|
8,88
|
8,84
|
22/04/2024 |
506.302 |
2,72%
|
8,51
|
8,375
|
8,705
|
8,69
|
19/04/2024 |
762.665 |
-2,08%
|
8,64
|
8,41
|
8,85
|
8,46
|
18/04/2024 |
610.744 |
0,70%
|
9,14
|
8,53
|
8,745
|
8,64
|
17/04/2024 |
544.652 |
-1,27%
|
9,14
|
8,58
|
8,895
|
8,58
|
16/04/2024 |
782.889 |
-1,47%
|
9,14
|
8,5686
|
8,81
|
8,69
|
15/04/2024 |
509.236 |
-3,71%
|
9,14
|
8,765
|
9,145
|
8,82
|
12/04/2024 |
458.361 |
-2,65%
|
9,34
|
9,10
|
9,41
|
9,17
|
11/04/2024 |
642.806 |
-0,84%
|
9,52
|
9,41
|
9,56
|
9,42
|
10/04/2024 |
914.179 |
-4,71%
|
9,52
|
9,37
|
9,83
|
9,50
|
09/04/2024 |
1.217.964 |
1,22%
|
9,86
|
9,74
|
10,11
|
9,97
|
08/04/2024 |
765.178 |
0,61%
|
9,72
|
9,60
|
10,025
|
9,85
|
05/04/2024 |
861.964 |
-0,61%
|
9,80
|
9,73
|
9,925
|
9,79
|
04/04/2024 |
448.545 |
-1,89%
|
10,32
|
9,83
|
10,1494
|
9,85
|
03/04/2024 |
650.509 |
-0,99%
|
10,32
|
9,98
|
10,19
|
10,02
|
02/04/2024 |
1.154.577 |
-4,35%
|
10,32
|
9,88
|
10,355
|
10,12
|
01/04/2024 |
557.890 |
-1,58%
|
10,39
|
10,511
|
10,985
|
10,58
|
28/03/2024 |
941.329 |
3,57%
|
10,39
|
10,229
|
10,93
|
10,75
|
27/03/2024 |
473.132 |
-0,86%
|
10,54
|
10,229
|
10,57
|
10,38
|
26/03/2024 |
606.421 |
1,16%
|
10,55
|
10,45
|
10,96
|
10,47
|
25/03/2024 |
479.225 |
-1,52%
|
10,48
|
10,24
|
10,50
|
10,35
|
22/03/2024 |
665.875 |
-0,47%
|
10,55
|
10,415
|
10,69
|
10,51
|
21/03/2024 |
1.116.195 |
-1,40%
|
10,85
|
10,36
|
11,00
|
10,56
|
20/03/2024 |
1.307.336 |
-6,05%
|
11,21
|
10,43
|
11,335
|
10,71
|
19/03/2024 |
459.584 |
0,97%
|
11,21
|
11,05
|
11,43
|
11,40
|
18/03/2024 |
762.095 |
-0,27%
|
11,38
|
11,07
|
11,41
|
11,29
|
15/03/2024 |
1.024.797 |
0,62%
|
11,17
|
11,055
|
11,35
|
11,32
|
14/03/2024 |
580.006 |
-2,17%
|
11,60
|
11,093
|
11,60
|
11,25
|
13/03/2024 |
596.035 |
1,41%
|
11,35
|
11,295
|
11,73
|
11,50
|
12/03/2024 |
441.528 |
-0,09%
|
11,35
|
11,14
|
11,44
|
11,34
|
11/03/2024 |
348.536 |
-2,16%
|
11,49
|
11,302
|
11,60
|
11,35
|
08/03/2024 |
563.301 |
0,43%
|
11,70
|
11,5825
|
12,05
|
11,60
|
07/03/2024 |
635.838 |
-0,60%
|
11,72
|
11,525
|
11,84
|
11,55
|
06/03/2024 |
456.506 |
0,43%
|
11,64
|
11,50
|
11,95
|
11,62
|
05/03/2024 |
1.297.749 |
-1,79%
|
11,64
|
11,33
|
11,73
|
11,5787
|
04/03/2024 |
1.374.178 |
-3,60%
|
12,20
|
11,44
|
12,20
|
11,79
|
01/03/2024 |
1.210.785 |
1,75%
|
12,19
|
11,77
|
12,40
|
12,23
|
29/02/2024 |
2.244.679 |
14,80%
|
11,12
|
10,91
|
12,09
|
12,02
|
28/02/2024 |
1.445.228 |
-7,73%
|
10,50
|
10,34
|
11,68
|
10,63
|