Magnite Inc (MGNI)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 30/05/2025 |
965.364 |
0,80%
|
16,20
|
15,96
|
16,44
|
16,36
|
| 29/05/2025 |
744.733 |
-1,52%
|
16,54
|
15,96
|
16,54
|
16,23
|
| 28/05/2025 |
517.944 |
2,36%
|
16,11
|
16,00
|
16,49
|
16,48
|
| 27/05/2025 |
456.182 |
4,82%
|
15,68
|
15,58
|
16,255
|
16,10
|
| 23/05/2025 |
349.825 |
-1,54%
|
15,03
|
15,03
|
15,61
|
15,36
|
| 22/05/2025 |
545.122 |
0,58%
|
15,54
|
15,37
|
15,835
|
15,60
|
| 21/05/2025 |
622.221 |
-3,30%
|
15,85
|
15,31
|
16,12
|
15,51
|
| 20/05/2025 |
1.035.153 |
4,70%
|
16,96
|
15,91
|
17,04
|
16,04
|
| 19/05/2025 |
428.857 |
-1,42%
|
14,99
|
14,99
|
15,42
|
15,32
|
| 16/05/2025 |
667.703 |
-2,14%
|
15,86
|
15,46
|
15,86
|
15,54
|
| 15/05/2025 |
656.127 |
-4,28%
|
16,31
|
15,75
|
16,51
|
15,88
|
| 14/05/2025 |
814.984 |
1,72%
|
16,06
|
16,06
|
16,85
|
16,59
|
| 13/05/2025 |
711.178 |
1,12%
|
16,13
|
15,90
|
16,435
|
16,31
|
| 12/05/2025 |
1.123.458 |
6,82%
|
16,27
|
15,865
|
16,55
|
16,13
|
| 09/05/2025 |
1.712.060 |
1,41%
|
15,34
|
14,915
|
16,24
|
15,10
|
| 08/05/2025 |
2.488.062 |
19,79%
|
14,10
|
13,78
|
15,12
|
14,89
|
| 07/05/2025 |
979.493 |
0,81%
|
12,33
|
12,285
|
12,60
|
12,43
|
| 06/05/2025 |
745.103 |
1,40%
|
12,04
|
11,98
|
12,515
|
12,33
|
| 05/05/2025 |
655.257 |
0,41%
|
11,82
|
11,82
|
12,265
|
12,16
|
| 02/05/2025 |
646.931 |
1,42%
|
11,96
|
11,96
|
12,47
|
12,11
|
| 01/05/2025 |
597.605 |
0,42%
|
12,07
|
11,915
|
12,29
|
11,94
|
| 30/04/2025 |
894.007 |
-3,33%
|
11,79
|
11,47
|
11,96
|
11,89
|
| 29/04/2025 |
497.852 |
-0,40%
|
12,51
|
12,215
|
12,57
|
12,30
|
| 28/04/2025 |
388.135 |
-0,24%
|
12,46
|
12,06
|
12,52
|
12,35
|
| 25/04/2025 |
451.676 |
1,31%
|
12,28
|
12,16
|
12,54
|
12,38
|
| 24/04/2025 |
695.916 |
2,69%
|
11,93
|
11,75
|
12,265
|
12,22
|
| 23/04/2025 |
1.172.834 |
4,48%
|
11,95
|
11,60
|
12,29
|
11,90
|
| 22/04/2025 |
964.948 |
3,45%
|
11,15
|
11,13
|
11,74
|
11,39
|
| 21/04/2025 |
1.250.236 |
-1,08%
|
10,98
|
10,63
|
11,06
|
11,01
|
| 17/04/2025 |
2.286.393 |
12,42%
|
9,93
|
9,66
|
11,545
|
11,13
|
| 16/04/2025 |
532.616 |
-2,37%
|
9,90
|
9,64
|
10,00
|
9,90
|
| 15/04/2025 |
648.207 |
4,75%
|
9,73
|
9,73
|
10,15
|
10,14
|
| 14/04/2025 |
738.543 |
0,00%
|
10,07
|
9,54
|
10,23
|
9,68
|
| 11/04/2025 |
632.319 |
-0,62%
|
9,66
|
9,29
|
9,80
|
9,68
|
| 10/04/2025 |
781.086 |
-10,15%
|
10,90
|
9,59
|
11,00
|
9,74
|
| 09/04/2025 |
1.926.106 |
20,44%
|
8,89
|
8,885
|
11,29
|
10,84
|
| 08/04/2025 |
972.296 |
-1,64%
|
9,70
|
8,83
|
10,04
|
9,00
|
| 07/04/2025 |
1.684.789 |
0,77%
|
8,60
|
8,22
|
9,63
|
9,15
|
| 04/04/2025 |
1.478.355 |
-6,39%
|
9,03
|
8,55
|
9,40
|
9,08
|
| 03/04/2025 |
1.061.349 |
-15,73%
|
10,65
|
9,655
|
10,785
|
9,70
|
| 02/04/2025 |
708.151 |
0,96%
|
11,15
|
11,14
|
11,72
|
11,51
|
| 01/04/2025 |
842.314 |
-0,09%
|
11,23
|
11,16
|
11,47
|
11,40
|
| 31/03/2025 |
1.076.225 |
-1,60%
|
11,20
|
10,88
|
11,48
|
11,41
|
| 28/03/2025 |
1.087.258 |
-5,73%
|
12,25
|
11,455
|
12,25
|
11,595
|
| 27/03/2025 |
736.777 |
-3,45%
|
12,60
|
12,275
|
12,99
|
12,30
|
| 26/03/2025 |
785.951 |
-5,84%
|
13,49
|
12,60
|
13,49
|
12,74
|
| 25/03/2025 |
825.686 |
1,88%
|
13,39
|
13,235
|
13,71
|
13,53
|
| 24/03/2025 |
757.551 |
-0,15%
|
13,58
|
13,19
|
13,68
|
13,28
|
| 21/03/2025 |
2.037.894 |
-0,82%
|
13,18
|
13,07
|
13,61
|
13,30
|
| 20/03/2025 |
500.439 |
0,30%
|
13,18
|
13,125
|
13,525
|
13,41
|
| 19/03/2025 |
820.838 |
5,28%
|
12,76
|
12,76
|
13,565
|
13,37
|
| 18/03/2025 |
697.939 |
-3,57%
|
13,06
|
12,59
|
13,06
|
12,70
|
| 17/03/2025 |
871.924 |
4,52%
|
12,56
|
12,46
|
13,495
|
13,17
|
| 14/03/2025 |
770.601 |
4,30%
|
12,31
|
12,18
|
12,885
|
12,60
|
| 13/03/2025 |
830.584 |
-7,36%
|
12,89
|
12,05
|
13,10
|
12,08
|
| 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
|
