Magnite Inc (MGNI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 28/04/2026 |
507.299 |
-0,46%
|
13,05
|
12,955
|
13,25
|
12,97
|
| 27/04/2026 |
906.195 |
0,39%
|
13,25
|
12,94
|
13,60
|
13,03
|
| 24/04/2026 |
661.013 |
3,59%
|
12,53
|
12,43
|
13,01
|
12,98
|
| 23/04/2026 |
793.452 |
-6,42%
|
13,10
|
12,265
|
13,11
|
12,53
|
| 22/04/2026 |
475.584 |
2,37%
|
13,23
|
13,11
|
13,47
|
13,39
|
| 21/04/2026 |
1.423.948 |
-6,57%
|
13,59
|
13,06
|
13,81
|
13,08
|
| 20/04/2026 |
612.295 |
2,12%
|
13,58
|
13,45
|
14,11
|
14,00
|
| 17/04/2026 |
863.898 |
0,51%
|
13,75
|
13,69
|
14,03
|
13,71
|
| 16/04/2026 |
695.958 |
2,94%
|
13,49
|
13,40
|
13,72
|
13,64
|
| 15/04/2026 |
677.863 |
6,34%
|
12,46
|
12,46
|
13,405
|
13,25
|
| 14/04/2026 |
390.594 |
3,06%
|
12,14
|
12,14
|
12,84
|
12,46
|
| 13/04/2026 |
795.198 |
0,92%
|
11,80
|
11,80
|
12,22
|
12,09
|
| 10/04/2026 |
614.032 |
1,35%
|
11,98
|
11,59
|
12,19
|
11,98
|
| 09/04/2026 |
893.831 |
-2,80%
|
12,05
|
11,56
|
12,05
|
11,82
|
| 08/04/2026 |
666.245 |
0,91%
|
12,67
|
12,025
|
12,78
|
12,16
|
| 07/04/2026 |
866.395 |
-0,90%
|
12,03
|
11,88
|
12,23
|
12,05
|
| 06/04/2026 |
528.041 |
2,27%
|
11,93
|
11,90
|
12,36
|
12,16
|
| 02/04/2026 |
651.826 |
0,85%
|
11,77
|
11,51
|
12,02
|
11,89
|
| 01/04/2026 |
703.567 |
-0,76%
|
12,07
|
11,57
|
12,07
|
11,79
|
| 31/03/2026 |
896.694 |
2,68%
|
11,74
|
11,625
|
12,08
|
11,88
|
| 30/03/2026 |
1.268.313 |
-0,69%
|
11,65
|
11,50
|
11,85
|
11,57
|
| 27/03/2026 |
668.983 |
-1,69%
|
11,75
|
11,37
|
11,775
|
11,65
|
| 26/03/2026 |
867.961 |
-2,15%
|
12,02
|
11,815
|
12,23
|
11,85
|
| 25/03/2026 |
746.670 |
0,67%
|
12,29
|
11,90
|
12,43
|
12,11
|
| 24/03/2026 |
542.302 |
-3,37%
|
12,30
|
12,03
|
12,38
|
12,03
|
| 23/03/2026 |
637.742 |
0,57%
|
12,67
|
12,22
|
12,75
|
12,45
|
| 20/03/2026 |
1.691.241 |
-0,88%
|
12,55
|
12,20
|
12,56
|
12,38
|
| 19/03/2026 |
762.496 |
-1,81%
|
12,53
|
12,35
|
13,04
|
12,49
|
| 18/03/2026 |
1.011.966 |
3,08%
|
12,12
|
12,11
|
12,89
|
12,72
|
| 17/03/2026 |
632.998 |
1,31%
|
12,26
|
12,24
|
12,865
|
12,34
|
| 16/03/2026 |
745.460 |
2,53%
|
12,01
|
11,93
|
12,39
|
12,18
|
| 13/03/2026 |
589.182 |
-3,34%
|
12,29
|
11,81
|
12,29
|
11,88
|
| 12/03/2026 |
489.538 |
-5,68%
|
12,88
|
12,28
|
13,09
|
12,29
|
| 11/03/2026 |
931.379 |
0,23%
|
13,09
|
12,71
|
13,24
|
13,03
|
| 10/03/2026 |
689.576 |
-3,92%
|
13,60
|
12,955
|
13,60
|
13,00
|
| 09/03/2026 |
582.976 |
-3,36%
|
13,63
|
13,085
|
13,67
|
13,53
|
| 06/03/2026 |
707.518 |
-1,13%
|
13,91
|
13,75
|
14,10
|
14,00
|
| 05/03/2026 |
733.389 |
2,39%
|
13,96
|
13,90
|
14,48
|
14,16
|
| 04/03/2026 |
923.057 |
0,44%
|
13,63
|
13,63
|
14,25
|
13,83
|
| 03/03/2026 |
1.006.660 |
1,55%
|
13,07
|
12,95
|
13,965
|
13,77
|
| 02/03/2026 |
968.157 |
-0,44%
|
12,92
|
12,92
|
13,63
|
13,56
|
| 27/02/2026 |
1.329.504 |
1,04%
|
13,45
|
13,08
|
13,74
|
13,62
|
| 26/02/2026 |
2.015.694 |
12,61%
|
12,44
|
12,43
|
13,67
|
13,48
|
| 25/02/2026 |
1.130.117 |
2,31%
|
11,77
|
11,52
|
12,04
|
11,97
|
| 24/02/2026 |
906.489 |
3,36%
|
11,33
|
11,33
|
11,83
|
11,70
|
| 23/02/2026 |
907.928 |
-7,44%
|
12,01
|
11,25
|
12,01
|
11,32
|
| 20/02/2026 |
535.767 |
0,16%
|
12,15
|
11,92
|
12,62
|
12,23
|
| 19/02/2026 |
679.618 |
1,75%
|
11,87
|
11,775
|
12,255
|
12,21
|
| 18/02/2026 |
697.286 |
3,72%
|
11,59
|
11,51
|
12,08
|
12,00
|
| 17/02/2026 |
522.594 |
-1,11%
|
11,53
|
11,06
|
11,70
|
11,57
|
| 13/02/2026 |
522.954 |
4,46%
|
11,32
|
11,21
|
11,75
|
11,70
|
| 12/02/2026 |
1.144.877 |
-5,08%
|
11,73
|
10,82
|
11,73
|
11,20
|
| 11/02/2026 |
1.182.114 |
-1,42%
|
11,96
|
11,595
|
12,18
|
11,80
|
| 10/02/2026 |
1.114.213 |
2,57%
|
11,88
|
11,835
|
12,58
|
11,97
|
| 09/02/2026 |
633.869 |
3,37%
|
11,38
|
11,22
|
11,74
|
11,67
|
