Magnite Inc (MGNI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 30/05/2025 |
965.364 |
0,80%
|
16,20
|
15,96
|
16,44
|
16,36
|
| 29/05/2025 |
744.733 |
-1,52%
|
16,54
|
15,96
|
16,54
|
16,23
|
| 28/05/2025 |
517.944 |
2,36%
|
16,11
|
16,00
|
16,49
|
16,48
|
| 27/05/2025 |
456.182 |
4,82%
|
15,68
|
15,58
|
16,255
|
16,10
|
| 23/05/2025 |
349.825 |
-1,54%
|
15,03
|
15,03
|
15,61
|
15,36
|
| 22/05/2025 |
545.122 |
0,58%
|
15,54
|
15,37
|
15,835
|
15,60
|
| 21/05/2025 |
622.221 |
-3,30%
|
15,85
|
15,31
|
16,12
|
15,51
|
| 20/05/2025 |
1.035.153 |
4,70%
|
16,96
|
15,91
|
17,04
|
16,04
|
| 19/05/2025 |
428.857 |
-1,42%
|
14,99
|
14,99
|
15,42
|
15,32
|
| 16/05/2025 |
667.703 |
-2,14%
|
15,86
|
15,46
|
15,86
|
15,54
|
| 15/05/2025 |
656.127 |
-4,28%
|
16,31
|
15,75
|
16,51
|
15,88
|
| 14/05/2025 |
814.984 |
1,72%
|
16,06
|
16,06
|
16,85
|
16,59
|
| 13/05/2025 |
711.178 |
1,12%
|
16,13
|
15,90
|
16,435
|
16,31
|
| 12/05/2025 |
1.123.458 |
6,82%
|
16,27
|
15,865
|
16,55
|
16,13
|
| 09/05/2025 |
1.712.060 |
1,41%
|
15,34
|
14,915
|
16,24
|
15,10
|
| 08/05/2025 |
2.488.062 |
19,79%
|
14,10
|
13,78
|
15,12
|
14,89
|
| 07/05/2025 |
979.493 |
0,81%
|
12,33
|
12,285
|
12,60
|
12,43
|
| 06/05/2025 |
745.103 |
1,40%
|
12,04
|
11,98
|
12,515
|
12,33
|
| 05/05/2025 |
655.257 |
0,41%
|
11,82
|
11,82
|
12,265
|
12,16
|
| 02/05/2025 |
646.931 |
1,42%
|
11,96
|
11,96
|
12,47
|
12,11
|
| 01/05/2025 |
597.605 |
0,42%
|
12,07
|
11,915
|
12,29
|
11,94
|
| 30/04/2025 |
894.007 |
-3,33%
|
11,79
|
11,47
|
11,96
|
11,89
|
| 29/04/2025 |
497.852 |
-0,40%
|
12,51
|
12,215
|
12,57
|
12,30
|
| 28/04/2025 |
388.135 |
-0,24%
|
12,46
|
12,06
|
12,52
|
12,35
|
| 25/04/2025 |
451.676 |
1,31%
|
12,28
|
12,16
|
12,54
|
12,38
|
| 24/04/2025 |
695.916 |
2,69%
|
11,93
|
11,75
|
12,265
|
12,22
|
| 23/04/2025 |
1.172.834 |
4,48%
|
11,95
|
11,60
|
12,29
|
11,90
|
| 22/04/2025 |
964.948 |
3,45%
|
11,15
|
11,13
|
11,74
|
11,39
|
| 21/04/2025 |
1.250.236 |
-1,08%
|
10,98
|
10,63
|
11,06
|
11,01
|
| 17/04/2025 |
2.286.393 |
12,42%
|
9,93
|
9,66
|
11,545
|
11,13
|
| 16/04/2025 |
532.616 |
-2,37%
|
9,90
|
9,64
|
10,00
|
9,90
|
| 15/04/2025 |
648.207 |
4,75%
|
9,73
|
9,73
|
10,15
|
10,14
|
| 14/04/2025 |
738.543 |
0,00%
|
10,07
|
9,54
|
10,23
|
9,68
|
| 11/04/2025 |
632.319 |
-0,62%
|
9,66
|
9,29
|
9,80
|
9,68
|
| 10/04/2025 |
781.086 |
-10,15%
|
10,90
|
9,59
|
11,00
|
9,74
|
| 09/04/2025 |
1.926.106 |
20,44%
|
8,89
|
8,885
|
11,29
|
10,84
|
| 08/04/2025 |
972.296 |
-1,64%
|
9,70
|
8,83
|
10,04
|
9,00
|
| 07/04/2025 |
1.684.789 |
0,77%
|
8,60
|
8,22
|
9,63
|
9,15
|
| 04/04/2025 |
1.478.355 |
-6,39%
|
9,03
|
8,55
|
9,40
|
9,08
|
| 03/04/2025 |
1.061.349 |
-15,73%
|
10,65
|
9,655
|
10,785
|
9,70
|
| 02/04/2025 |
708.151 |
0,96%
|
11,15
|
11,14
|
11,72
|
11,51
|
| 01/04/2025 |
842.314 |
-0,09%
|
11,23
|
11,16
|
11,47
|
11,40
|
| 31/03/2025 |
1.076.225 |
-1,60%
|
11,20
|
10,88
|
11,48
|
11,41
|
| 28/03/2025 |
1.087.258 |
-5,73%
|
12,25
|
11,455
|
12,25
|
11,595
|
| 27/03/2025 |
736.777 |
-3,45%
|
12,60
|
12,275
|
12,99
|
12,30
|
| 26/03/2025 |
785.951 |
-5,84%
|
13,49
|
12,60
|
13,49
|
12,74
|
| 25/03/2025 |
825.686 |
1,88%
|
13,39
|
13,235
|
13,71
|
13,53
|
| 24/03/2025 |
757.551 |
-0,15%
|
13,58
|
13,19
|
13,68
|
13,28
|
| 21/03/2025 |
2.037.894 |
-0,82%
|
13,18
|
13,07
|
13,61
|
13,30
|
| 20/03/2025 |
500.439 |
0,30%
|
13,18
|
13,125
|
13,525
|
13,41
|
| 19/03/2025 |
820.838 |
5,28%
|
12,76
|
12,76
|
13,565
|
13,37
|
| 18/03/2025 |
697.939 |
-3,57%
|
13,06
|
12,59
|
13,06
|
12,70
|
| 17/03/2025 |
871.924 |
4,52%
|
12,56
|
12,46
|
13,495
|
13,17
|
| 14/03/2025 |
770.601 |
4,30%
|
12,31
|
12,18
|
12,885
|
12,60
|
| 13/03/2025 |
830.584 |
-7,36%
|
12,89
|
12,05
|
13,10
|
12,08
|
