BiG | O banco que entende os seus valores.

Magnite Inc (MGNI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
04/08/2025	632.398	2,21%	22,64	22,36	22,76	22,68
01/08/2025	912.057	-3,56%	21,97	21,41	22,51	22,19
31/07/2025	866.454	0,88%	23,00	22,72	23,46	23,01
30/07/2025	821.823	1,65%	22,58	22,51	23,03	22,81
29/07/2025	571.026	-4,83%	23,70	22,41	23,70	22,44
28/07/2025	591.405	0,26%	23,68	23,49	24,03	23,58
25/07/2025	731.870	2,48%	23,27	23,19	23,67	23,52
24/07/2025	919.404	1,77%	22,83	22,83	23,62	22,95
23/07/2025	1.502.684	-2,38%	23,15	22,15	23,15	22,55
22/07/2025	1.183.998	-5,41%	24,59	22,905	24,59	23,10
21/07/2025	717.129	-0,25%	24,56	24,24	24,85	24,42
18/07/2025	754.285	0,87%	24,45	24,21	24,81	24,48
17/07/2025	1.148.627	0,91%	24,38	24,14	24,73	24,27
16/07/2025	896.009	2,12%	23,68	23,22	24,17	24,05
15/07/2025	918.941	1,93%	23,32	23,02	24,05	23,55
14/07/2025	1.950.778	2,37%	22,50	22,50	23,11	23,105
11/07/2025	1.099.398	-3,75%	23,04	22,425	23,41	22,57
10/07/2025	1.063.528	-1,01%	23,62	23,20	23,75	23,45
09/07/2025	1.577.863	0,68%	23,96	23,54	24,33	23,69
08/07/2025	2.922.510	-3,13%	24,46	23,255	24,46	23,53
07/07/2025	1.207.878	-0,98%	24,40	24,07	24,775	24,29
04/07/2025	2.361.613	-0,16%	24,90	24,46	25,27	24,53
03/07/2025	835.900	-0,57%	24,90	24,46	25,26	24,53
02/07/2025	837.846	2,28%	23,98	23,45	24,80	24,67
01/07/2025	1.197.797	0,00%	23,75	23,27	24,25	24,12
30/06/2025	2.182.470	14,31%	22,00	21,99	24,45	24,12
27/06/2025	2.084.946	0,62%	21,00	20,75	21,16	21,10
26/06/2025	639.675	1,26%	20,65	20,14	20,99	20,97
25/06/2025	824.357	3,29%	20,41	20,29	20,85	20,71
24/06/2025	1.182.564	6,14%	19,23	19,12	20,105	20,05
23/06/2025	622.357	0,91%	18,42	17,92	18,915	18,89
20/06/2025	1.104.649	-0,53%	19,20	18,71	19,34	18,72
18/06/2025	832.448	3,24%	18,20	18,14	19,07	18,82
17/06/2025	731.816	-1,86%	18,00	17,72	18,435	18,23
16/06/2025	932.415	8,63%	17,50	17,29	18,625	18,575
13/06/2025	594.721	-2,95%	17,23	17,00	17,50	17,10
12/06/2025	710.237	-0,34%	17,53	17,485	17,875	17,62
11/06/2025	655.431	1,38%	17,54	17,38	17,855	17,68
10/06/2025	367.466	-0,51%	17,56	17,24	17,68	17,44
09/06/2025	471.931	-0,40%	17,63	17,44	17,76	17,53
06/06/2025	601.032	0,80%	17,70	17,30	17,73	17,60
05/06/2025	1.369.624	4,68%	16,91	16,81	17,70	17,46
04/06/2025	424.526	0,48%	16,60	16,58	16,81	16,68
03/06/2025	658.960	-0,48%	16,79	16,40	16,84	16,60
02/06/2025	656.734	1,96%	16,30	16,06	16,735	16,68