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 > >>
24/04/2026	30.499	0,35%	11,41	11,155	11,78	11,51
23/04/2026	23.975	-0,86%	11,51	11,16	11,64	11,47
22/04/2026	22.107	0,70%	11,49	10,8421	11,69	11,57
21/04/2026	33.884	-2,21%	11,84	11,49	11,95	11,49
20/04/2026	37.917	0,77%	11,52	11,07	11,94	11,75
17/04/2026	46.790	3,83%	11,34	10,9701	12,00	11,66
16/04/2026	50.815	0,58%	11,14	11,10	11,36	11,23
15/04/2026	49.802	-2,70%	11,61	11,14	11,61	11,18
14/04/2026	37.402	1,06%	11,34	11,2625	11,59	11,49
13/04/2026	29.836	-0,79%	11,46	11,26	11,565	11,37
10/04/2026	29.489	0,88%	11,37	11,15	11,53	11,46
09/04/2026	35.514	1,98%	11,14	11,062	11,412	11,36
08/04/2026	31.374	4,99%	11,13	10,98	11,21	11,14
07/04/2026	41.260	0,19%	10,51	10,3744	10,78	10,63
06/04/2026	49.703	-1,67%	10,84	9,81	10,84	10,61
02/04/2026	234.666	-1,10%	10,35	10,35	11,0599	10,79
01/04/2026	48.548	-1,36%	11,06	10,78	11,28	10,91
31/03/2026	36.839	2,03%	10,90	10,815	11,21	11,06
30/03/2026	72.421	-0,37%	10,96	9,8601	10,96	10,86
27/03/2026	41.259	-2,15%	11,02	10,82	11,2281	10,90
26/03/2026	44.787	-0,36%	11,03	10,91	11,31	11,14
25/03/2026	63.101	3,32%	10,92	10,71	11,20	11,19
24/03/2026	47.940	0,84%	10,59	10,59	11,00	10,83
23/03/2026	72.753	5,19%	10,42	10,345	10,83	10,74
20/03/2026	44.360	-1,45%	10,32	10,10	10,34	10,21
19/03/2026	76.657	0,98%	10,16	10,11	10,49	10,36
18/03/2026	55.216	-0,58%	10,23	10,05	10,38	10,26
17/03/2026	55.461	2,27%	10,17	10,17	10,41	10,35
16/03/2026	96.084	0,00%	10,16	10,10	10,39	10,12
13/03/2026	94.741	-1,08%	10,13	10,05	10,34	10,12
12/03/2026	56.096	-2,11%	10,65	10,11	10,75	10,23
11/03/2026	95.750	2,55%	10,20	10,14	10,56	10,45
10/03/2026	91.053	0,39%	10,39	10,03	10,475	10,19
09/03/2026	130.066	-3,29%	10,50	10,00	10,665	10,15
06/03/2026	123.504	1,45%	10,37	10,25	10,97	10,50
05/03/2026	83.025	0,19%	10,22	9,96	10,60	10,35
04/03/2026	105.987	-0,48%	10,41	9,96	10,44	10,36
03/03/2026	105.750	0,97%	10,07	9,8201	10,47	10,41
02/03/2026	52.149	-0,10%	10,17	10,06	10,4866	10,31
27/02/2026	61.695	-0,19%	10,20	10,07	10,4892	10,34
26/02/2026	38.652	-3,90%	10,73	10,205	10,8298	10,35
25/02/2026	50.892	1,13%	10,74	10,43	10,85	10,77
24/02/2026	100.890	0,66%	10,57	10,57	10,935	10,65
23/02/2026	174.919	-0,56%	10,64	10,3601	10,69	10,58
20/02/2026	145.243	0,57%	10,26	10,26	10,89	10,64
19/02/2026	239.594	-1,58%	10,56	10,345	10,825	10,58
18/02/2026	128.370	4,98%	10,50	9,80	10,898	10,75
17/02/2026	94.001	1,79%	9,86	9,75	10,37	10,24
13/02/2026	178.918	5,46%	9,62	9,5501	10,35	10,04
12/02/2026	195.502	-5,09%	10,01	9,30	10,2205	9,52
11/02/2026	193.030	-6,06%	10,51	9,81	10,71	10,03
10/02/2026	260.669	-1,02%	10,80	10,30	10,90	10,73
09/02/2026	280.420	-17,50%	11,08	9,2901	11,0999	10,84
06/02/2026	61.122	2,82%	12,91	12,82	13,18	13,14
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