Magnite Inc (MGNI)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 12/03/2025 |
1.365.243 |
4,99%
|
12,48
|
12,48
|
13,06
|
13,04
|
| 11/03/2025 |
728.065 |
0,98%
|
12,25
|
12,25
|
12,955
|
12,42
|
| 10/03/2025 |
1.389.973 |
-6,07%
|
13,07
|
12,21
|
13,15
|
12,30
|
| 07/03/2025 |
925.082 |
-3,93%
|
13,52
|
12,76
|
13,85
|
13,095
|
| 06/03/2025 |
989.695 |
-5,94%
|
14,10
|
13,505
|
14,27
|
13,63
|
| 05/03/2025 |
711.031 |
-1,09%
|
14,60
|
14,31
|
14,70
|
14,49
|
| 04/03/2025 |
1.221.010 |
-0,27%
|
14,20
|
13,82
|
15,02
|
14,65
|
| 03/03/2025 |
1.372.289 |
-6,85%
|
15,75
|
14,55
|
16,14
|
14,69
|
| 28/02/2025 |
1.602.820 |
-4,71%
|
16,24
|
15,29
|
16,37
|
15,77
|
| 27/02/2025 |
1.488.572 |
-1,84%
|
17,89
|
16,535
|
18,38
|
16,55
|
| 26/02/2025 |
1.112.871 |
-2,88%
|
17,47
|
16,82
|
17,68
|
16,86
|
| 25/02/2025 |
682.972 |
-1,87%
|
17,69
|
17,12
|
17,79
|
17,36
|
| 24/02/2025 |
651.817 |
0,06%
|
17,73
|
17,28
|
17,91
|
17,69
|
| 21/02/2025 |
972.846 |
-3,18%
|
18,63
|
17,51
|
18,63
|
17,68
|
| 20/02/2025 |
508.009 |
-4,30%
|
19,03
|
17,92
|
19,08
|
18,26
|
| 19/02/2025 |
545.630 |
-1,60%
|
19,30
|
18,80
|
19,30
|
19,08
|
| 18/02/2025 |
601.123 |
-3,05%
|
20,03
|
18,92
|
20,03
|
19,39
|
| 17/02/2025 |
580.148 |
0,00%
|
19,47
|
19,22
|
20,01
|
20,00
|
| 14/02/2025 |
580.148 |
2,62%
|
19,47
|
19,22
|
20,01
|
20,00
|
| 13/02/2025 |
1.689.317 |
-4,97%
|
18,63
|
17,40
|
19,92
|
19,49
|
| 12/02/2025 |
502.946 |
1,43%
|
19,71
|
19,655
|
20,66
|
20,51
|
| 11/02/2025 |
581.676 |
-1,94%
|
20,46
|
19,95
|
20,70
|
20,22
|
| 10/02/2025 |
1.051.238 |
-2,60%
|
20,90
|
19,93
|
20,98
|
20,62
|
| 07/02/2025 |
2.684.609 |
10,61%
|
19,46
|
19,02
|
21,29
|
21,17
|
| 06/02/2025 |
1.133.353 |
6,54%
|
18,35
|
18,18
|
19,15
|
19,14
|
| 05/02/2025 |
423.914 |
1,44%
|
17,71
|
17,385
|
17,97
|
17,965
|
| 04/02/2025 |
392.383 |
2,73%
|
17,17
|
17,045
|
17,72
|
17,71
|
| 03/02/2025 |
550.008 |
0,23%
|
16,64
|
16,27
|
17,49
|
17,24
|
| 31/01/2025 |
466.868 |
-1,60%
|
17,56
|
17,125
|
17,82
|
17,20
|
| 30/01/2025 |
406.505 |
-0,46%
|
17,58
|
17,30
|
17,84
|
17,48
|
| 29/01/2025 |
409.801 |
-0,51%
|
17,39
|
17,19
|
17,69
|
17,56
|
| 28/01/2025 |
554.268 |
5,12%
|
16,85
|
16,58
|
17,75
|
17,65
|
| 27/01/2025 |
662.415 |
-1,47%
|
16,19
|
16,00
|
16,85
|
16,79
|
| 24/01/2025 |
591.462 |
-1,84%
|
17,38
|
16,91
|
17,38
|
17,04
|
| 23/01/2025 |
796.397 |
5,72%
|
16,66
|
16,45
|
17,37
|
17,36
|
| 22/01/2025 |
889.767 |
4,45%
|
16,32
|
15,98
|
17,19
|
16,42
|
| 21/01/2025 |
431.455 |
1,81%
|
15,60
|
15,47
|
15,88
|
15,72
|
| 20/01/2025 |
454.101 |
0,00%
|
15,54
|
15,38
|
15,64
|
15,44
|
| 17/01/2025 |
454.101 |
1,98%
|
15,54
|
15,38
|
15,64
|
15,44
|
| 16/01/2025 |
826.655 |
-5,90%
|
16,02
|
14,89
|
16,145
|
15,14
|
| 15/01/2025 |
483.525 |
2,88%
|
16,40
|
16,01
|
16,43
|
16,09
|
| 14/01/2025 |
471.087 |
0,71%
|
15,91
|
15,45
|
16,08
|
15,64
|
| 13/01/2025 |
512.278 |
-0,51%
|
15,30
|
15,25
|
15,775
|
15,53
|
| 10/01/2025 |
572.610 |
-5,16%
|
16,06
|
15,35
|
16,06
|
15,61
|
| 09/01/2025 |
1.756.372 |
-2,65%
|
16,63
|
16,22
|
16,72
|
16,46
|
| 08/01/2025 |
703.815 |
-0,96%
|
16,63
|
16,24
|
16,71
|
16,46
|
| 07/01/2025 |
520.579 |
-3,15%
|
17,16
|
16,35
|
17,31
|
16,62
|
| 06/01/2025 |
596.191 |
0,18%
|
17,23
|
17,12
|
17,56
|
17,16
|
| 03/01/2025 |
468.405 |
6,40%
|
16,58
|
16,58
|
17,19
|
17,13
|
| 02/01/2025 |
449.792 |
1,13%
|
16,14
|
15,90
|
16,55
|
16,10
|
| 31/12/2024 |
483.771 |
-2,99%
|
16,57
|
15,915
|
16,82
|
15,92
|
| 30/12/2024 |
663.484 |
0,24%
|
16,11
|
15,99
|
16,47
|
16,41
|
| 27/12/2024 |
495.055 |
-1,56%
|
16,54
|
16,04
|
16,55
|
16,37
|
| 26/12/2024 |
291.728 |
1,28%
|
16,36
|
16,32
|
16,69
|
16,63
|
| 24/12/2024 |
231.619 |
1,55%
|
16,47
|
16,255
|
16,47
|
16,42
|
| 23/12/2024 |
421.651 |
-1,04%
|
16,36
|
15,93
|
16,57
|
16,17
|
| 20/12/2024 |
1.209.018 |
3,94%
|
15,49
|
15,30
|
16,38
|
16,34
|
| 19/12/2024 |
759.768 |
-0,76%
|
16,00
|
15,645
|
16,34
|
15,72
|
| 18/12/2024 |
657.149 |
-4,41%
|
16,59
|
15,66
|
16,91
|
15,84
|
| 17/12/2024 |
618.069 |
1,59%
|
16,39
|
15,95
|
16,80
|
16,57
|
| 16/12/2024 |
544.040 |
-0,97%
|
16,49
|
16,30
|
16,71
|
16,31
|
| 13/12/2024 |
503.471 |
0,18%
|
16,31
|
16,08
|
16,62
|
16,47
|
| 12/12/2024 |
441.000 |
-2,72%
|
16,81
|
16,375
|
17,09
|
16,44
|
| 11/12/2024 |
488.750 |
0,54%
|
16,94
|
16,63
|
17,06
|
16,90
|
| 10/12/2024 |
465.640 |
0,24%
|
16,93
|
16,63
|
17,40
|
16,81
|
| 09/12/2024 |
740.337 |
-6,83%
|
18,00
|
16,665
|
18,00
|
16,77
|
| 06/12/2024 |
470.781 |
3,03%
|
17,61
|
17,53
|
18,065
|
18,00
|
| 05/12/2024 |
580.975 |
-0,34%
|
17,96
|
17,39
|
18,00
|
17,47
|
| 04/12/2024 |
929.283 |
2,75%
|
17,15
|
17,15
|
17,80
|
17,53
|
| 03/12/2024 |
478.057 |
-0,76%
|
17,19
|
16,53
|
17,29
|
17,06
|
| 02/12/2024 |
626.306 |
2,38%
|
16,84
|
16,78
|
17,255
|
17,19
|
| 29/11/2024 |
275.561 |
1,02%
|
16,63
|
16,62
|
16,86
|
16,79
|
| 27/11/2024 |
405.235 |
-0,42%
|
16,78
|
16,24
|
16,78
|
16,62
|
| 26/11/2024 |
499.741 |
0,54%
|
16,44
|
16,30
|
16,75
|
16,69
|
| 25/11/2024 |
1.145.028 |
-3,09%
|
17,50
|
16,56
|
18,38
|
16,60
|
| 22/11/2024 |
667.551 |
3,50%
|
16,52
|
16,42
|
17,185
|
17,13
|
| 21/11/2024 |
920.709 |
3,24%
|
16,08
|
15,71
|
16,75
|
16,55
|
| 20/11/2024 |
570.832 |
-1,41%
|
16,27
|
15,975
|
16,65
|
16,03
|
| 19/11/2024 |
626.213 |
3,96%
|
15,36
|
15,36
|
16,31
|
16,26
|
| 18/11/2024 |
480.277 |
-1,32%
|
15,77
|
15,43
|
15,85
|
15,64
|
| 15/11/2024 |
875.155 |
-4,86%
|
16,58
|
15,76
|
16,58
|
15,85
|
| 14/11/2024 |
861.560 |
-0,83%
|
16,72
|
16,09
|
16,88
|
16,66
|
| 13/11/2024 |
1.068.329 |
3,07%
|
16,50
|
16,39
|
16,97
|
16,80
|
| 12/11/2024 |
1.272.116 |
3,03%
|
15,53
|
15,50
|
16,31
|
16,30
|
| 11/11/2024 |
1.310.014 |
16,24%
|
13,97
|
13,91
|
16,025
|
15,82
|
| 08/11/2024 |
1.009.629 |
0,89%
|
13,51
|
12,45
|
14,005
|
13,61
|
| 07/11/2024 |
874.577 |
2,20%
|
13,12
|
13,04
|
13,67
|
13,49
|
| 06/11/2024 |
506.913 |
5,60%
|
12,87
|
12,61
|
13,26
|
13,20
|
| 05/11/2024 |
261.701 |
2,46%
|
12,10
|
12,10
|
12,54
|
12,50
|
| 04/11/2024 |
431.192 |
-1,69%
|
12,24
|
12,19
|
12,49
|
12,20
|
| 01/11/2024 |
371.579 |
-0,56%
|
12,61
|
12,32
|
12,61
|
12,41
|
| 31/10/2024 |
722.879 |
-1,81%
|
12,67
|
12,25
|
12,67
|
12,48
|
| 30/10/2024 |
471.587 |
1,52%
|
12,58
|
12,58
|
13,05
|
12,71
|
| 29/10/2024 |
586.349 |
-2,19%
|
12,40
|
12,35
|
12,62
|
12,52
|
| 28/10/2024 |
480.660 |
2,65%
|
12,62
|
12,62
|
13,105
|
12,80
|
| 25/10/2024 |
374.758 |
1,22%
|
12,50
|
12,35
|
12,795
|
12,47
|
| 24/10/2024 |
477.379 |
-1,52%
|
12,66
|
12,26
|
12,76
|
12,32
|
| 23/10/2024 |
720.109 |
3,65%
|
13,01
|
12,19
|
13,375
|
12,51
|
| 22/10/2024 |
357.839 |
0,84%
|
11,92
|
11,91
|
12,09
|
12,07
|
| 21/10/2024 |
327.124 |
-2,37%
|
12,24
|
11,95
|
12,24
|
11,97
|
