BiG | O banco que entende os seus valores.

MotorCar Parts of America Inc (MPAA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/02/2026	94.393	-2,66%	13,10	12,48	13,10	12,79
04/02/2026	58.709	-1,35%	13,24	12,87	13,2799	13,14
03/02/2026	65.515	1,76%	13,06	12,8352	13,50	13,32
02/02/2026	108.920	5,31%	12,48	12,3801	13,1998	13,09
30/01/2026	57.656	-4,53%	12,86	12,24	13,28	12,43
29/01/2026	89.050	1,88%	12,82	12,53	13,1099	13,02
28/01/2026	59.059	-0,85%	13,34	12,705	13,34	12,78
27/01/2026	62.106	0,63%	12,65	12,65	13,00	12,89
26/01/2026	40.436	-1,39%	12,93	12,705	13,00	12,81
23/01/2026	37.000	-0,54%	12,96	12,7772	13,18	12,99
22/01/2026	82.134	-2,68%	13,16	12,993	13,70	13,06
21/01/2026	44.201	5,50%	12,77	12,77	13,46	13,42
20/01/2026	45.078	-2,75%	13,0602	12,696	13,0602	12,72
16/01/2026	66.873	-3,75%	13,63	13,0501	13,712	13,09
15/01/2026	72.237	4,06%	13,10	13,097	13,74	13,60
14/01/2026	45.350	-0,76%	13,17	12,94	13,3199	13,07
13/01/2026	60.649	-0,68%	13,30	13,04	13,38	13,17
12/01/2026	86.275	4,16%	12,4001	12,4001	13,37	13,26
09/01/2026	53.209	-1,01%	12,86	12,54	12,95	12,73
08/01/2026	76.791	3,88%	12,31	12,31	12,975	12,86
07/01/2026	55.118	-2,60%	12,27	12,1301	12,725	12,38
06/01/2026	64.382	1,28%	12,45	12,09	12,73	12,71
05/01/2026	57.101	1,54%	12,35	12,35	12,7399	12,55
02/01/2026	67.966	0,16%	12,49	12,04	12,49	12,36
31/12/2025	267.324	-1,36%	12,51	12,16	12,64	12,34
30/12/2025	74.367	0,89%	12,40	12,31	12,73	12,34
29/12/2025	101.760	-0,64%	12,48	12,245	12,56	12,40
26/12/2025	84.420	1,71%	12,19	12,005	12,55	12,48
24/12/2025	73.309	-0,73%	12,30	11,90	12,42	12,27
23/12/2025	103.863	-2,29%	12,64	12,35	12,675	12,36
22/12/2025	79.417	-1,63%	12,95	12,475	12,96	12,65
19/12/2025	77.425	-0,08%	12,93	12,60	13,1699	12,86
18/12/2025	56.219	0,86%	12,81	12,64	13,11	12,87
17/12/2025	132.188	1,27%	12,68	12,32	12,765	12,76
16/12/2025	69.666	-1,56%	12,85	12,51	13,17	12,60
15/12/2025	116.785	-6,97%	13,93	12,65	13,95	12,80
12/12/2025	151.007	1,70%	13,61	13,1901	13,92	13,77
11/12/2025	117.441	-0,22%	13,47	13,40	13,80	13,54
10/12/2025	81.894	4,55%	12,93	12,93	13,77	13,57
09/12/2025	83.309	-1,82%	13,12	12,94	13,4613	12,98
08/12/2025	135.057	3,77%	13,00	13,00	14,22	13,22
05/12/2025	52.957	-1,85%	12,91	12,65	13,01	12,74
04/12/2025	61.378	-1,07%	13,06	12,94	13,229	12,98
03/12/2025	73.332	2,10%	12,70	12,70	13,25	13,12
02/12/2025	141.455	-2,43%	13,26	12,47	13,26	12,85
01/12/2025	106.977	-0,15%	13,44	12,80	13,44	13,17
28/11/2025	39.819	0,46%	13,10	12,95	13,4088	13,18
26/11/2025	70.723	-1,87%	13,30	12,95	13,5146	13,12
25/11/2025	88.475	-2,41%	13,68	13,20	13,79	13,37
24/11/2025	137.892	6,08%	12,57	12,57	13,78	13,70
21/11/2025	149.444	2,46%	12,63	12,41	13,12	12,91
20/11/2025	155.740	0,60%	12,83	12,51	13,10	12,60
19/11/2025	130.533	-4,21%	13,00	12,48	13,255	12,53
18/11/2025	168.382	3,98%	12,80	12,42	13,09	13,08
17/11/2025	169.652	-3,82%	12,97	12,58	13,515	12,58
14/11/2025	160.096	0,62%	12,79	12,67	13,335	13,09
13/11/2025	239.368	-3,56%	13,20	12,6912	13,52	13,01
12/11/2025	194.355	3,45%	13,04	13,02	13,57	13,49
11/11/2025	276.076	1,40%	12,97	12,59	13,43	13,04
10/11/2025	493.647	-26,01%	16,84	12,54	17,089	12,86
07/11/2025	132.300	0,35%	17,17	16,5001	17,50	17,38
06/11/2025	125.347	-2,59%	17,83	17,18	17,87	17,28
05/11/2025	119.354	3,87%	16,76	16,76	18,00	17,73
04/11/2025	122.105	-1,22%	17,07	16,75	17,15	17,07
03/11/2025	167.153	1,23%	17,28	16,75	18,12	17,28
31/10/2025	110.903	1,61%	17,47	16,67	17,47	17,06
30/10/2025	82.962	-1,35%	17,75	16,39	17,75	16,76
29/10/2025	143.088	0,47%	16,93	16,74	17,54	17,03
28/10/2025	98.269	1,92%	16,65	16,521	17,14	16,95
27/10/2025	81.047	-1,71%	17,40	16,63	17,40	16,63
24/10/2025	88.545	3,55%	16,58	16,095	17,05	16,92
23/10/2025	42.751	1,11%	16,35	16,06	16,49	16,34
22/10/2025	81.893	-1,58%	16,45	15,705	16,49	16,16
21/10/2025	86.458	4,59%	15,72	15,365	16,47	16,42
20/10/2025	82.486	1,23%	15,41	15,41	15,945	15,70
17/10/2025	57.856	-3,30%	15,85	15,38	16,06	15,51
16/10/2025	68.722	-1,41%	16,42	15,855	16,555	16,04
15/10/2025	59.979	2,78%	15,93	15,9005	16,38	16,27
14/10/2025	86.375	3,06%	15,36	15,18	15,89	15,83
13/10/2025	99.911	3,85%	15,55	14,8573	15,55	15,38
10/10/2025	60.381	-3,28%	15,30	14,70	15,7399	14,81
09/10/2025	76.597	-0,46%	15,80	14,71	15,80	15,25
08/10/2025	66.948	1,53%	15,18	14,7101	15,34	15,32
07/10/2025	68.170	-2,52%	15,37	14,85	16,02	15,06
06/10/2025	83.997	-5,97%	16,50	15,45	16,64	15,45
03/10/2025	97.950	2,75%	16,08	15,99	16,61	16,43
02/10/2025	70.923	-3,96%	16,65	15,86	16,82	15,99
01/10/2025	79.822	0,61%	16,38	16,38	16,86	16,65
30/09/2025	101.807	1,82%	16,35	16,2501	16,63	16,54
29/09/2025	95.136	-2,35%	16,65	16,11	16,81	16,24
26/09/2025	115.660	2,59%	16,19	15,5701	16,77	16,61
25/09/2025	86.371	-7,13%	17,75	16,075	17,75	16,19
24/09/2025	156.788	5,07%	16,50	16,22	17,43	17,41
23/09/2025	101.992	-1,55%	16,61	16,41	17,155	16,57
22/09/2025	166.453	1,75%	16,45	16,26	17,72	16,83
19/09/2025	102.800	0,00%	16,49	16,07	16,6366	16,56
18/09/2025	73.619	3,00%	16,16	15,95	17,00	16,49
17/09/2025	74.046	-1,78%	16,38	15,935	16,58	16,00
16/09/2025	109.829	2,06%	15,98	15,50	16,53	16,27
15/09/2025	80.481	1,20%	15,80	15,59	16,02	15,99