Magnite Inc (MGNI)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 >
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
29/12/2022 1.063.823 6,69% 10,36 10,28 10,9455 10,85
28/12/2022 900.249 -0,68% 10,21 9,9425 10,41 10,17
27/12/2022 788.284 -4,12% 10,56 10,11 10,56 10,24
23/12/2022 136.230 -0,42% 10,62 10,31 10,665 10,595
22/12/2022 1.105.604 -5,92% 11,03 10,27 11,05 10,64
21/12/2022 732.463 3,86% 11,03 10,86 11,34 11,31
20/12/2022 584.585 0,83% 10,62 10,585 11,25 10,89
19/12/2022 796.432 -4,34% 11,21 10,72 11,21 10,80
16/12/2022 1.389.473 3,96% 10,83 10,83 11,50 11,29
15/12/2022 765.632 -3,47% 10,90 10,81 11,1899 10,86
14/12/2022 838.177 -1,92% 11,40 11,10 11,755 11,25
13/12/2022 876.885 0,53% 12,15 11,25 12,3799 11,47
12/12/2022 613.145 2,79% 11,04 10,945 11,47 11,41
09/12/2022 659.648 -5,05% 11,52 11,085 11,68 11,10
08/12/2022 1.255.093 6,08% 11,15 11,04 11,78 11,69
07/12/2022 826.322 3,18% 10,57 10,52 11,12 11,02
06/12/2022 4.369.646 -9,72% 11,78 10,50 11,83 10,68
05/12/2022 5.350.760 -6,56% 11,55 11,605 12,90 11,83
02/12/2022 7.941.030 6,66% 11,55 11,51 12,81 12,66
01/12/2022 7.713.619 6,65% 10,21 11,05 12,01 11,87
30/11/2022 6.507.737 7,66% 10,21 10,18 11,18 11,11
29/11/2022 3.342.537 0,60% 10,10 9,975 10,28 10,12
28/11/2022 2.511.997 -1,90% 10,55 10,0225 10,45 10,075
Ajuda

Pesquisa de títulos

Fale Connosco