Magnite Inc (MGNI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 21/10/2025 |
607.250 |
1,50%
|
18,60
|
18,60
|
19,06
|
18,95
|
| 20/10/2025 |
635.222 |
4,42%
|
18,18
|
18,18
|
18,945
|
18,67
|
| 17/10/2025 |
1.011.616 |
-2,35%
|
18,08
|
17,65
|
18,30
|
17,88
|
| 16/10/2025 |
884.277 |
-2,24%
|
18,62
|
18,10
|
19,38
|
18,31
|
| 15/10/2025 |
1.159.277 |
4,29%
|
18,15
|
18,105
|
18,74
|
18,73
|
| 14/10/2025 |
831.890 |
2,63%
|
17,11
|
16,75
|
17,965
|
17,96
|
| 13/10/2025 |
1.191.394 |
0,00%
|
18,12
|
17,205
|
18,12
|
17,50
|
| 10/10/2025 |
1.171.831 |
-5,66%
|
18,55
|
17,45
|
18,69
|
17,50
|
| 09/10/2025 |
1.080.904 |
-2,80%
|
18,96
|
18,14
|
19,16
|
18,55
|
| 08/10/2025 |
760.281 |
-0,08%
|
19,06
|
18,675
|
19,34
|
19,085
|
| 07/10/2025 |
964.779 |
-0,88%
|
19,40
|
18,92
|
19,705
|
19,10
|
| 06/10/2025 |
1.351.109 |
-5,07%
|
20,16
|
18,42
|
20,28
|
19,27
|
| 03/10/2025 |
834.595 |
0,89%
|
20,18
|
20,05
|
20,79
|
20,30
|
| 02/10/2025 |
1.077.621 |
-1,32%
|
20,47
|
19,83
|
20,62
|
20,12
|
| 01/10/2025 |
1.579.992 |
-6,38%
|
21,57
|
20,365
|
22,12
|
20,39
|
| 30/09/2025 |
825.646 |
-2,24%
|
22,48
|
21,42
|
22,67
|
21,78
|
| 29/09/2025 |
832.166 |
0,63%
|
22,25
|
22,11
|
22,63
|
22,28
|
| 26/09/2025 |
714.660 |
-1,25%
|
22,51
|
22,12
|
22,75
|
22,14
|
| 25/09/2025 |
680.701 |
-1,71%
|
22,22
|
22,21
|
22,95
|
22,42
|
| 24/09/2025 |
642.883 |
-2,73%
|
23,51
|
22,78
|
23,51
|
22,81
|
| 23/09/2025 |
1.531.122 |
-2,94%
|
24,18
|
23,02
|
24,295
|
23,45
|
| 22/09/2025 |
1.556.673 |
-6,79%
|
25,96
|
23,87
|
26,11
|
24,16
|
| 19/09/2025 |
3.695.553 |
8,54%
|
23,85
|
23,67
|
26,11
|
25,92
|
| 18/09/2025 |
841.087 |
0,13%
|
23,92
|
23,42
|
24,00
|
23,88
|
| 17/09/2025 |
926.361 |
3,38%
|
23,07
|
22,57
|
24,20
|
23,85
|
| 16/09/2025 |
1.082.817 |
-2,78%
|
23,60
|
22,245
|
23,60
|
23,07
|
| 15/09/2025 |
715.911 |
-0,59%
|
23,94
|
23,34
|
24,23
|
23,73
|
| 12/09/2025 |
694.038 |
-1,12%
|
24,00
|
23,65
|
24,50
|
23,87
|
| 11/09/2025 |
667.639 |
1,05%
|
24,05
|
23,35
|
24,28
|
24,14
|
| 10/09/2025 |
1.486.541 |
-2,05%
|
24,34
|
22,645
|
24,34
|
23,89
|
| 09/09/2025 |
968.382 |
-3,79%
|
25,60
|
24,38
|
25,66
|
24,39
|
| 08/09/2025 |
979.525 |
2,01%
|
25,04
|
25,04
|
25,87
|
25,35
|
| 05/09/2025 |
764.504 |
0,00%
|
25,01
|
24,08
|
25,16
|
24,85
|
| 04/09/2025 |
1.235.026 |
1,26%
|
24,55
|
24,21
|
25,05
|
24,85
|
| 03/09/2025 |
1.003.908 |
-4,01%
|
25,37
|
24,51
|
25,89
|
24,54
|
| 02/09/2025 |
839.724 |
-1,48%
|
24,81
|
23,80
|
25,57
|
25,565
|
| 29/08/2025 |
862.892 |
-2,15%
|
26,50
|
25,665
|
26,63
|
25,95
|
| 28/08/2025 |
894.992 |
3,72%
|
25,60
|
25,60
|
26,64
|
26,52
|
| 27/08/2025 |
789.947 |
1,71%
|
25,04
|
25,04
|
25,83
|
25,57
|
| 26/08/2025 |
1.111.629 |
-0,75%
|
25,25
|
25,06
|
26,02
|
25,14
|
| 25/08/2025 |
1.273.239 |
4,84%
|
24,00
|
23,99
|
26,09
|
25,33
|
| 22/08/2025 |
726.288 |
7,28%
|
22,42
|
22,38
|
24,315
|
24,16
|
| 21/08/2025 |
666.091 |
3,11%
|
22,00
|
21,91
|
22,78
|
22,52
|
| 20/08/2025 |
840.030 |
0,00%
|
21,73
|
21,06
|
21,895
|
21,84
|
| 19/08/2025 |
960.888 |
-10,20%
|
24,10
|
21,825
|
24,10
|
21,84
|
| 18/08/2025 |
1.044.431 |
2,62%
|
23,50
|
23,39
|
24,53
|
24,32
|
| 15/08/2025 |
1.158.506 |
0,47%
|
23,62
|
23,235
|
24,13
|
23,70
|
| 14/08/2025 |
1.668.974 |
3,28%
|
22,42
|
22,305
|
24,02
|
23,59
|
| 13/08/2025 |
838.104 |
2,61%
|
22,55
|
22,00
|
22,85
|
22,84
|
| 12/08/2025 |
767.930 |
0,77%
|
22,04
|
21,87
|
22,55
|
22,26
|
| 11/08/2025 |
925.500 |
-1,69%
|
22,28
|
22,05
|
22,71
|
22,09
|
| 08/08/2025 |
1.507.376 |
3,31%
|
21,43
|
20,97
|
23,01
|
22,47
|
| 07/08/2025 |
1.601.784 |
-3,25%
|
22,45
|
20,75
|
23,155
|
21,75
|
| 06/08/2025 |
1.204.063 |
0,49%
|
22,63
|
22,165
|
22,65
|
22,48
|
| 05/08/2025 |
891.097 |
-1,37%
|
22,86
|
22,12
|
22,86
|
22,37
|
