Magnite Inc (MGNI)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
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
19-05-2023 620.294 -2,65% 11,72 11,295 11,72 11,40
18-05-2023 966.722 7,53% 10,86 10,85 11,73 11,71
17-05-2023 879.475 1,97% 10,75 10,505 11,025 10,89
16-05-2023 1.245.161 -7,53% 11,39 10,655 11,42 10,68
15-05-2023 1.133.033 -3,02% 11,96 11,30 11,96 11,55
12-05-2023 1.883.753 0,25% 11,93 11,57 12,42 11,91
11-05-2023 4.527.403 26,12% 8,97 10,51 11,975 11,88
10-05-2023 1.494.887 7,29% 8,97 8,96 9,77 9,42
09-05-2023 546.875 -0,45% 8,70 8,575 8,88 8,78
08-05-2023 556.975 2,80% 8,66 8,57 8,83 8,82
05-05-2023 594.789 2,02% 8,55 8,445 8,70 8,58
04-05-2023 939.457 -0,83% 8,41 8,205 8,60 8,41
03-05-2023 746.883 -5,78% 9,11 8,465 9,23 8,48
02-05-2023 924.807 -4,15% 9,32 8,87 9,32 9,00
01-05-2023 575.894 -0,11% 9,34 9,13 9,50 9,39
28-04-2023 756.946 -0,63% 9,27 9,22 9,51 9,40
27-04-2023 754.168 6,05% 9,02 8,89 9,48 9,46
26-04-2023 987.595 3,12% 8,77 8,68 8,93 8,92
25-04-2023 502.968 -2,81% 8,85 8,64 8,95 8,65
24-04-2023 760.759 -5,52% 9,42 8,83 9,55 8,90
21-04-2023 628.731 0,86% 9,34 9,31 9,565 9,42
20-04-2023 650.527 -1,89% 9,30 9,17 9,48 9,34
19-04-2023 796.685 -1,14% 9,47 9,36 9,58 9,52
Ajuda

Pesquisa de títulos

Fale Connosco