Magnite Inc (MGNI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	782.318	0,00%	7,33	7,265	7,62	7,47
05/10/2023	739.500	0,00%	7,46	7,30	7,505	7,47
04/10/2023	511.248	2,19%	7,31	7,255	7,525	7,47
03/10/2023	467.699	-1,48%	7,31	7,29	7,48	7,31
02/10/2023	607.270	-1,59%	7,48	7,39	7,72	7,42
29/09/2023	722.889	-0,79%	7,68	7,43	7,7498	7,54
28/09/2023	647.264	3,12%	7,41	7,31	7,64	7,60
27/09/2023	523.334	0,27%	7,40	7,31	7,545	7,37
26/09/2023	677.674	-2,13%	7,30	7,30	7,64	7,35
25/09/2023	624.517	1,97%	7,30	7,25	7,51	7,51
22/09/2023	614.824	0,20%	7,40	7,30	7,44	7,365
21/09/2023	524.832	-3,42%	7,70	7,35	7,521	7,35
20/09/2023	762.725	-0,91%	7,70	7,515	7,7018	7,61
19/09/2023	666.330	-0,78%	7,65	7,605	7,78	7,68
18/09/2023	606.741	-3,97%	8,24	7,72	8,04	7,74
15/09/2023	1.025.206	-2,07%	8,24	8,0092	8,24	8,06
14/09/2023	845.450	0,61%	8,24	8,14	8,38	8,23
13/09/2023	697.523	1,87%	7,96	7,975	8,20	8,18
12/09/2023	406.874	-0,56%	7,96	7,895	8,08	8,025
11/09/2023	554.208	0,00%	8,15	8,04	8,22	8,04
08/09/2023	635.343	-3,48%	8,31	8,02	8,36	8,04
07/09/2023	748.296	-4,47%	8,50	8,185	8,52	8,33
06/09/2023	1.105.577	3,32%	8,48	8,40	8,76	8,72
05/09/2023	660.383	-1,63%	8,33	8,36	8,6705	8,44
04/09/2023	913.753	4,00%	8,33	8,32	8,63	8,58
01/09/2023	913.753	4,00%	8,33	8,32	8,63	8,58
31/08/2023	1.219.265	-0,72%	8,33	8,225	8,49	8,25
30/08/2023	827.609	2,97%	7,72	8,03	8,325	8,31
29/08/2023	1.115.595	4,13%	7,72	7,71	8,205	8,07
28/08/2023	574.536	-0,26%	7,79	7,69	7,8825	7,75
25/08/2023	1.012.102	-1,40%	7,91	7,695	7,9978	7,77
24/08/2023	978.986	-3,90%	8,20	7,87	8,16	7,88
23/08/2023	942.487	0,24%	8,20	8,155	8,505	8,20
22/08/2023	788.539	1,36%	8,12	8,06	8,355	8,18
21/08/2023	914.893	0,88%	7,96	7,91	8,2699	8,07
18/08/2023	1.729.709	0,00%	8,32	7,78	8,0794	8,00
17/08/2023	1.379.408	-4,08%	8,32	7,95	8,49	8,00
16/08/2023	2.136.998	-2,11%	9,00	8,295	9,23	8,34
15/08/2023	1.512.504	-0,82%	8,47	8,21	8,70	8,52
14/08/2023	2.163.446	5,79%	7,92	7,935	8,63	8,59
11/08/2023	3.286.262	3,00%	7,92	7,8101	8,315	8,25
10/08/2023	13.425.266	-34,44%	14,00	7,41	9,88	8,09
09/08/2023	2.904.182	-13,04%	14,00	12,22	14,00	12,34
08/08/2023	841.201	-4,19%	14,56	14,13	14,66	14,19
07/08/2023	493.900	-0,40%	15,00	14,36	15,04	14,81
04/08/2023	623.492	0,54%	14,80	14,65	15,10	14,87
03/08/2023	620.015	0,68%	14,46	14,605	15,08	14,79
02/08/2023	453.531	-1,01%	14,46	14,35	14,77	14,69
01/08/2023	438.723	0,07%	15,05	14,72	15,10	15,14
31/07/2023	576.744	0,40%	15,05	14,935	15,22	15,13
28/07/2023	639.422	6,73%	14,33	14,40	15,105	15,07
27/07/2023	1.395.863	-3,42%	14,33	14,032	15,19	14,12
26/07/2023	464.375	1,53%	14,33	14,25	14,71	14,62
25/07/2023	580.982	0,91%	14,33	14,275	14,865	14,40
24/07/2023	440.157	-1,45%	14,45	14,125	14,59	14,27
21/07/2023	544.430	-1,36%	14,77	14,37	14,93	14,48
20/07/2023	647.831	-2,59%	14,93	14,56	15,025	14,68
19/07/2023	603.909	-0,79%	15,19	14,9201	15,40	15,07
18/07/2023	672.246	-0,59%	15,24	14,94	15,325	15,19
17/07/2023	985.180	0,53%	15,14	14,98	15,46	15,28
14/07/2023	1.357.947	-1,81%	15,33	14,87	15,36	15,20
13/07/2023	1.325.014	1,11%	15,41	15,15	15,73	15,48
12/07/2023	1.450.918	1,46%	15,25	14,88	15,54	15,31
11/07/2023	1.555.184	9,27%	13,98	13,72	15,11	15,09
10/07/2023	626.464	3,84%	13,32	13,2054	13,83	13,81
07/07/2023	453.375	1,53%	13,32	12,87	13,47	13,30
06/07/2023	392.369	-2,89%	13,32	12,87	13,70	13,10
05/07/2023	296.193	-1,68%	13,51	13,41	13,70	13,49
04/07/2023	319.453	0,22%	13,51	13,24	13,73	13,68
03/07/2023	319.453	0,22%	13,51	13,24	13,73	13,68
30/06/2023	629.344	-0,66%	13,90	13,53	13,94	13,65
29/06/2023	465.603	-0,79%	13,79	13,7113	14,00	13,74
28/06/2023	660.706	3,05%	13,44	13,42	13,905	13,85
27/06/2023	658.691	1,66%	13,24	13,24	13,60	13,44
26/06/2023	434.611	-0,60%	13,24	13,095	13,55	13,22
23/06/2023	1.630.981	1,60%	13,05	12,81	13,32	13,2992
22/06/2023	406.072	-0,08%	13,05	12,85	13,19	13,09
21/06/2023	494.614	-2,39%	13,33	12,945	13,40	13,10
20/06/2023	722.415	-2,40%	13,70	13,27	13,77	13,42
19/06/2023	1.030.636	0,73%	13,81	13,36	13,82	13,75
16/06/2023	1.030.636	0,73%	13,81	13,36	13,82	13,75
15/06/2023	1.043.266	0,22%	13,81	13,37	13,965	13,65
14/06/2023	1.128.329	0,52%	13,60	13,4101	13,78	13,62
13/06/2023	1.015.818	1,80%	13,40	13,25	13,615	13,55
12/06/2023	511.015	-0,89%	13,47	13,27	13,58	13,31
09/06/2023	898.088	1,44%	13,38	13,29	13,58	13,43
08/06/2023	569.946	-0,75%	13,20	12,98	13,33	13,24
07/06/2023	912.464	-0,82%	13,59	13,32	13,845	13,34
06/06/2023	869.318	3,30%	12,91	12,71	13,475	13,45
05/06/2023	798.356	-2,03%	12,86	12,68	13,25	13,02
02/06/2023	1.285.846	2,39%	13,05	12,67	13,5009	13,29
01/06/2023	1.774.449	9,26%	11,77	11,51	13,165	12,98
31/05/2023	621.346	1,19%	12,00	11,655	12,10	11,88
30/05/2023	621.346	1,19%	12,00	11,655	12,10	11,92
29/05/2023	652.344	2,61%	11,52	11,40	11,918	11,78
26/05/2023	652.344	2,61%	11,52	11,40	11,918	11,78
25/05/2023	613.446	-2,79%	11,81	11,355	11,86	11,48
24/05/2023	902.756	1,55%	11,46	11,27	11,88	11,81
23/05/2023	856.111	-7,03%	12,34	11,58	12,5083	11,63
22/05/2023	976.433	9,74%	11,41	11,38	12,52	12,51