Magnite Inc (MGNI)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 18/10/2024 |
424.984 |
0,16%
|
12,31
|
12,16
|
12,37
|
12,26
|
| 17/10/2024 |
536.408 |
1,83%
|
11,99
|
11,93
|
12,355
|
12,24
|
| 16/10/2024 |
575.118 |
-2,44%
|
12,37
|
11,975
|
12,37
|
12,02
|
| 15/10/2024 |
328.430 |
-0,65%
|
12,40
|
12,22
|
12,49
|
12,32
|
| 14/10/2024 |
229.916 |
1,31%
|
12,25
|
12,18
|
12,405
|
12,40
|
| 11/10/2024 |
343.440 |
1,92%
|
12,01
|
12,01
|
12,34
|
12,24
|
| 10/10/2024 |
357.291 |
-0,58%
|
11,90
|
11,90
|
12,30
|
12,01
|
| 09/10/2024 |
465.438 |
-1,15%
|
12,22
|
12,015
|
12,385
|
12,08
|
| 08/10/2024 |
409.943 |
1,33%
|
12,07
|
12,00
|
12,435
|
12,22
|
| 07/10/2024 |
448.394 |
-1,95%
|
12,18
|
11,86
|
12,20
|
12,06
|
| 04/10/2024 |
482.703 |
0,57%
|
12,50
|
12,205
|
12,68
|
12,30
|
| 03/10/2024 |
751.706 |
2,73%
|
11,78
|
11,78
|
12,295
|
12,23
|
| 02/10/2024 |
669.225 |
-3,68%
|
12,24
|
11,82
|
12,505
|
11,905
|
| 01/10/2024 |
2.150.004 |
-10,76%
|
13,50
|
11,34
|
13,50
|
12,36
|
| 30/09/2024 |
610.644 |
0,95%
|
13,68
|
13,62
|
14,29
|
13,85
|
| 27/09/2024 |
751.545 |
5,21%
|
13,19
|
13,13
|
13,87
|
13,72
|
| 26/09/2024 |
448.821 |
0,31%
|
13,26
|
12,99
|
13,31
|
13,04
|
| 25/09/2024 |
522.864 |
-1,29%
|
13,13
|
12,965
|
13,385
|
13,00
|
| 24/09/2024 |
501.536 |
1,00%
|
13,09
|
12,76
|
13,245
|
13,17
|
| 23/09/2024 |
682.140 |
0,62%
|
13,00
|
12,885
|
13,275
|
13,04
|
