Magnite Inc (MGNI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
18-04-2023	632.409	0,00%	9,77	9,48	9,85	9,63
17-04-2023	720.991	3,66%	9,25	9,1715	9,6899	9,63
14-04-2023	593.689	-0,54%	9,37	9,15	9,54	9,29
13-04-2023	1.024.019	7,98%	8,97	8,85	9,68	9,34
12-04-2023	605.649	-4,95%	9,25	8,645	9,32	8,65
11-04-2023	508.554	-0,76%	9,19	8,99	9,26	9,10
10-04-2023	700.349	0,88%	8,98	8,965	9,18	9,17
06-04-2023	422.307	2,25%	8,89	8,74	9,125	9,09
05-04-2023	571.070	-1,77%	8,97	8,685	9,00	8,89
04-04-2023	641.060	-2,48%	9,41	8,99	9,42	9,05
03-04-2023	586.324	-1,94%	9,24	9,035	9,31	9,08
31-03-2023	670.780	2,55%	9,14	9,075	9,375	9,26
30-03-2023	674.784	-1,63%	9,38	8,98	9,445	9,03
29-03-2023	472.394	2,00%	9,22	9,065	9,22	9,18
28-03-2023	573.360	-1,75%	9,08	8,97	9,16	9,00
27-03-2023	472.622	-0,33%	9,36	9,13	9,42	9,16
24-03-2023	497.239	-0,22%	9,04	9,04	9,26	9,19
23-03-2023	575.382	0,99%	9,30	9,05	9,585	9,21
22-03-2023	523.303	-3,80%	9,48	9,1025	9,53	9,12
21-03-2023	657.006	4,52%	9,28	9,27	9,545	9,48
20-03-2023	811.472	0,55%	9,02	8,87	9,11	9,07
17-03-2023	1.052.419	4,28%	8,63	8,545	9,08	9,02
16-03-2023	832.934	2,98%	8,29	8,21	8,73	8,65
15-03-2023	875.928	-1,06%	8,25	8,24	8,53	8,40
14-03-2023	1.033.637	-1,16%	8,90	8,35	9,12	8,49
13-03-2023	831.595	-1,83%	8,55	8,31	8,70	8,59
10-03-2023	1.053.320	-5,91%	9,27	8,68	9,27	8,75
09-03-2023	1.083.869	-6,63%	9,94	9,205	9,96	9,30
08-03-2023	893.969	-2,54%	10,22	9,77	10,27	9,96
07-03-2023	904.450	-0,39%	10,21	10,15	10,46	10,22
06-03-2023	920.211	-4,82%	10,78	10,19	10,865	10,26
03-03-2023	677.724	0,00%	10,90	10,745	11,02	10,78
02-03-2023	1.043.350	-0,55%	10,58	10,45	10,80	10,78
01-03-2023	792.893	-2,61%	11,13	10,83	11,18	10,84
28-02-2023	1.967.317	-3,55%	11,54	11,13	11,72	11,13
27-02-2023	1.607.649	4,72%	11,05	10,90	11,63	11,54
24-02-2023	1.432.075	-2,73%	11,03	10,78	11,265	11,05
23-02-2023	3.995.887	-16,16%	11,36	10,85	12,56	11,36
22-02-2023	1.986.397	-0,07%	13,78	13,33	14,205	13,55
21-02-2023	2.682.446	-1,45%	13,44	13,12	13,81	13,56
20-02-2023	1.468.788	1,78%	13,43	12,905	13,785	13,76
17-02-2023	1.468.788	1,78%	13,43	12,905	13,785	13,76
16-02-2023	1.745.513	1,88%	13,00	12,86	13,94	13,52
15-02-2023	1.671.031	12,27%	11,96	11,96	13,47	13,27
14-02-2023	605.069	-1,17%	11,74	11,61	12,105	11,82
13-02-2023	662.104	1,53%	11,77	11,37	12,005	11,96
10-02-2023	741.107	-2,73%	11,87	11,56	11,99	11,78
09-02-2023	1.186.718	-2,34%	12,73	12,04	12,76	12,11
08-02-2023	755.474	-3,20%	12,73	12,265	12,85	12,40
07-02-2023	960.470	0,79%	12,69	12,32	12,885	12,81
06-02-2023	698.136	-3,64%	12,90	12,59	13,05	12,71
03-02-2023	1.578.422	-0,99%	12,57	12,30	13,57	13,01
02-02-2023	2.407.522	8,24%	12,76	12,50	13,7321	13,14
01-02-2023	1.077.297	0,50%	11,97	11,40	12,24	12,14
31-01-2023	1.934.893	4,05%	11,68	11,54	12,43	12,08
30-01-2023	627.977	0,17%	11,30	11,17	11,625	11,61
27-01-2023	651.974	1,40%	11,30	11,26	11,90	11,59
26-01-2023	1.468.917	6,13%	11,03	10,89	11,61	11,43
25-01-2023	1.262.644	2,28%	10,25	9,88	10,85	10,77
24-01-2023	799.779	-2,59%	10,36	10,20	10,8907	10,53
23-01-2023	1.043.244	8,92%	10,01	9,90	10,82	10,81
20-01-2023	997.822	5,70%	9,51	9,44	9,94	9,925
19-01-2023	640.809	-0,21%	9,23	9,121	9,53	9,39
18-01-2023	858.418	-1,05%	9,70	9,4032	9,91	9,41
17-01-2023	961.534	-4,13%	9,82	9,23	9,86	9,51
16-01-2023	875.266	-1,00%	9,79	9,565	10,015	9,92
13-01-2023	875.266	-1,00%	9,79	9,565	10,015	9,92
12-01-2023	1.350.871	-5,20%	10,67	9,99	10,67	10,02
11-01-2023	919.943	-0,38%	10,72	10,33	11,02	10,57
10-01-2023	562.084	2,91%	10,24	10,09	10,625	10,61
09-01-2023	547.164	0,78%	10,41	10,24	10,605	10,31
06-01-2023	882.722	3,91%	9,83	9,5015	10,345	10,11
05-01-2023	960.092	0,41%	9,60	9,40	9,97	9,73
04-01-2023	1.401.595	-2,42%	10,20	9,68	10,20	9,69
03-01-2023	1.259.013	-6,23%	10,86	9,8016	11,06	9,93
02-01-2023	681.336	-2,40%	10,54	10,33	10,70	10,59
30-12-2022	681.336	-2,40%	10,54	10,33	10,70	10,59