Magnite Inc (MGNI)
Exportar para Excel
<< < 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
|