Magnite Inc (MGNI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 06/02/2026 |
971.493 |
0,09%
|
11,38
|
11,06
|
11,535
|
11,29
|
| 05/02/2026 |
720.228 |
-5,25%
|
11,68
|
11,16
|
12,12
|
11,28
|
| 04/02/2026 |
1.349.661 |
3,52%
|
11,56
|
11,04
|
12,12
|
11,905
|
| 03/02/2026 |
2.496.434 |
-18,21%
|
14,03
|
11,28
|
14,03
|
11,50
|
| 02/02/2026 |
580.413 |
-2,83%
|
14,32
|
14,05
|
14,72
|
14,06
|
| 30/01/2026 |
695.133 |
-3,66%
|
14,83
|
14,30
|
15,01
|
14,47
|
| 29/01/2026 |
379.935 |
1,08%
|
14,75
|
14,49
|
15,02
|
15,02
|
| 28/01/2026 |
573.560 |
-1,26%
|
15,07
|
14,79
|
15,28
|
14,86
|
| 27/01/2026 |
612.893 |
-2,08%
|
15,37
|
14,71
|
15,40
|
15,05
|
| 26/01/2026 |
516.207 |
-0,26%
|
15,28
|
15,00
|
15,40
|
15,37
|
| 23/01/2026 |
998.168 |
2,19%
|
15,04
|
15,01
|
15,95
|
15,41
|
| 22/01/2026 |
748.855 |
5,53%
|
14,68
|
14,39
|
15,14
|
15,08
|
| 21/01/2026 |
863.360 |
-3,45%
|
14,86
|
13,96
|
14,92
|
14,29
|
| 20/01/2026 |
975.546 |
2,92%
|
13,97
|
13,80
|
14,81
|
14,80
|
| 16/01/2026 |
1.200.514 |
-3,49%
|
14,90
|
14,33
|
15,08
|
14,38
|
| 15/01/2026 |
1.280.870 |
-2,61%
|
15,43
|
14,87
|
15,91
|
14,90
|
| 14/01/2026 |
954.270 |
-4,91%
|
16,03
|
15,27
|
16,20
|
15,30
|
| 13/01/2026 |
450.664 |
-1,41%
|
16,32
|
16,035
|
16,70
|
16,09
|
| 12/01/2026 |
628.674 |
0,93%
|
16,16
|
15,775
|
16,77
|
16,32
|
| 09/01/2026 |
923.179 |
-2,59%
|
16,60
|
16,005
|
16,63
|
16,17
|
| 08/01/2026 |
599.980 |
-1,19%
|
16,80
|
16,30
|
16,81
|
16,60
|
| 07/01/2026 |
545.133 |
-0,47%
|
16,88
|
16,37
|
17,04
|
16,80
|
| 06/01/2026 |
1.290.028 |
0,66%
|
16,62
|
16,45
|
17,40
|
16,88
|
| 20/11/2025 |
1.057.380 |
-2,96%
|
13,87
|
13,08
|
13,90
|
13,13
|
| 19/11/2025 |
543.333 |
0,97%
|
13,40
|
13,28
|
13,61
|
13,53
|
| 18/11/2025 |
539.835 |
0,30%
|
13,22
|
13,13
|
13,565
|
13,40
|
| 17/11/2025 |
613.622 |
-5,58%
|
14,04
|
13,34
|
14,105
|
13,36
|
| 14/11/2025 |
789.304 |
-0,56%
|
14,18
|
13,98
|
14,40
|
14,15
|
| 13/11/2025 |
846.337 |
0,14%
|
14,01
|
13,75
|
14,425
|
14,23
|
| 12/11/2025 |
745.423 |
-3,86%
|
14,78
|
14,14
|
15,00
|
14,21
|
| 11/11/2025 |
645.959 |
1,51%
|
14,56
|
14,50
|
14,97
|
14,78
|
| 10/11/2025 |
1.364.564 |
-3,54%
|
15,43
|
14,44
|
15,55
|
14,56
|
| 07/11/2025 |
1.511.385 |
1,55%
|
14,52
|
14,50
|
15,22
|
15,095
|
| 06/11/2025 |
3.303.249 |
-13,07%
|
14,53
|
13,45
|
15,52
|
14,865
|
| 05/11/2025 |
2.111.783 |
2,21%
|
16,76
|
16,42
|
17,97
|
17,10
|
| 04/11/2025 |
1.037.491 |
-5,69%
|
17,31
|
16,65
|
17,425
|
16,73
|
| 03/11/2025 |
860.969 |
-0,78%
|
18,01
|
17,64
|
18,39
|
17,74
|
| 31/10/2025 |
1.421.007 |
3,29%
|
17,46
|
17,45
|
18,23
|
17,88
|
| 30/10/2025 |
1.266.266 |
-7,14%
|
18,42
|
17,28
|
18,425
|
17,31
|
| 29/10/2025 |
1.217.264 |
-6,28%
|
19,82
|
18,54
|
19,82
|
18,64
|
| 28/10/2025 |
465.345 |
-1,00%
|
20,07
|
19,65
|
20,09
|
19,89
|
| 27/10/2025 |
570.426 |
0,75%
|
20,09
|
19,94
|
20,35
|
20,09
|
| 24/10/2025 |
912.647 |
4,18%
|
19,64
|
19,51
|
20,27
|
19,94
|
| 23/10/2025 |
569.353 |
1,06%
|
18,94
|
18,90
|
19,385
|
19,14
|
| 22/10/2025 |
599.632 |
-0,05%
|
18,97
|
18,49
|
19,21
|
18,94
|
