BiG | O banco que entende os seus valores.

Magnite Inc (MGNI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
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
20/09/2024	1.007.707	-2,11%	13,17	12,835	13,22	12,96
19/09/2024	661.326	-0,45%	13,63	13,04	13,71	13,24
18/09/2024	637.405	1,37%	13,23	13,06	13,75	13,30
17/09/2024	1.101.510	-6,49%	13,50	12,93	13,65	13,12
16/09/2024	474.739	-0,36%	14,01	13,89	14,22	14,03
13/09/2024	726.859	4,07%	13,67	13,64	14,43	14,08
12/09/2024	322.142	4,64%	13,00	12,99	13,64	13,53
11/09/2024	451.562	1,17%	12,71	12,71	13,15	12,93
10/09/2024	555.279	-1,16%	12,93	12,64	12,965	12,78
09/09/2024	352.962	-1,45%	13,05	12,885	13,35	12,93
06/09/2024	405.817	-4,93%	13,88	12,98	13,88	13,12
05/09/2024	469.232	3,84%	13,31	13,25	13,81	13,80
04/09/2024	354.646	-0,89%	13,28	13,15	13,625	13,29
03/09/2024	594.984	-2,76%	13,66	13,39	14,00	13,41
30/08/2024	468.859	1,10%	13,76	13,57	13,835	13,79
29/08/2024	280.171	0,37%	13,77	13,60	13,87	13,64
28/08/2024	441.286	-2,37%	13,89	13,50	13,89	13,59
27/08/2024	315.319	-0,78%	13,89	13,68	14,01	13,92
26/08/2024	429.226	-0,92%	14,11	13,78	14,11	14,03
23/08/2024	751.686	4,89%	13,68	13,44	14,33	14,16
22/08/2024	472.452	-1,10%	13,73	13,33	13,76	13,50
21/08/2024	639.045	2,71%	13,32	13,20	13,88	13,65
20/08/2024	625.046	1,53%	13,16	13,02	13,60	13,29
19/08/2024	616.379	4,39%	12,53	12,47	13,145	13,09
16/08/2024	419.371	0,24%	12,47	12,36	12,58	12,54
15/08/2024	631.121	-0,08%	12,79	12,42	12,81	12,51
14/08/2024	631.124	0,00%	12,60	12,495	12,77	12,52
13/08/2024	553.616	1,21%	12,71	12,405	12,71	12,52
12/08/2024	556.367	-0,24%	12,37	12,16	12,59	12,37
09/08/2024	877.130	-2,75%	12,59	11,94	12,59	12,40
08/08/2024	1.680.296	-1,16%	11,64	10,39	12,90	12,75
07/08/2024	692.731	-1,00%	13,45	12,90	13,715	12,90
06/08/2024	540.202	-0,53%	13,15	12,89	13,26	13,03
05/08/2024	1.018.771	-0,46%	12,20	11,97	13,11	13,10
02/08/2024	567.945	-5,73%	13,32	12,97	13,44	13,16
01/08/2024	710.163	-3,99%	14,62	13,72	14,74	13,96
31/07/2024	912.203	2,68%	14,36	14,215	14,90	14,54
30/07/2024	578.449	-2,07%	14,52	14,09	14,64	14,16
29/07/2024	607.055	0,49%	14,50	14,30	14,94	14,46
26/07/2024	487.009	1,98%	14,48	14,28	14,51	14,39
25/07/2024	646.437	-1,12%	14,27	14,00	14,50	14,11
24/07/2024	590.436	-7,16%	14,98	14,22	15,10	14,27
23/07/2024	600.526	0,85%	15,09	15,06	15,50	15,37
22/07/2024	691.267	2,01%	14,99	14,80	15,365	15,24
19/07/2024	887.417	2,75%	14,61	14,515	15,39	14,94
18/07/2024	919.019	-1,69%	14,69	14,36	15,04	14,54
17/07/2024	1.415.301	-6,63%	15,46	14,78	15,61	14,79
16/07/2024	917.312	3,46%	15,50	15,49	15,92	15,84
15/07/2024	1.052.397	7,67%	14,47	14,37	15,425	15,31
12/07/2024	460.274	1,28%	14,16	14,14	14,46	14,22
11/07/2024	697.189	3,46%	13,87	13,74	14,095	14,04
10/07/2024	430.413	-1,67%	13,84	13,43	13,89	13,57
09/07/2024	404.899	2,22%	13,51	13,45	13,85	13,80
08/07/2024	480.830	-0,22%	13,53	13,11	13,58	13,50