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 > >>
12/09/2025	129.031	-1,68%	16,68	15,77	16,68	15,78
11/09/2025	208.707	9,97%	14,67	14,655	16,23	16,04
10/09/2025	48.392	-0,98%	14,84	14,57	14,955	14,65
09/09/2025	50.506	0,68%	14,54	14,54	14,80	14,80
08/09/2025	54.366	1,17%	15,00	14,50	15,00	14,70
05/09/2025	47.106	-2,29%	14,97	14,36	15,10	14,53
04/09/2025	85.024	2,98%	14,49	14,30	14,87	14,87
03/09/2025	73.851	-0,48%	14,26	14,24	14,67	14,44
02/09/2025	92.903	-2,62%	14,64	14,38	14,99	14,51
29/08/2025	63.496	-1,33%	15,09	14,60	15,18	14,90
28/08/2025	108.001	0,47%	15,29	14,765	15,29	15,10
27/08/2025	140.508	0,94%	14,74	14,57	15,05	15,03
26/08/2025	96.207	2,41%	14,99	14,3624	15,07	14,89
25/08/2025	83.747	0,62%	14,90	14,26	14,90	14,54
22/08/2025	150.586	3,44%	14,04	14,0118	15,17	14,45
21/08/2025	385.699	3,56%	13,31	13,31	13,98	13,96
20/08/2025	66.086	-1,25%	13,58	13,3121	13,63	13,48
19/08/2025	105.446	-0,95%	13,76	13,50	14,13	13,65
18/08/2025	105.270	0,15%	13,00	13,00	13,92	13,76
15/08/2025	93.161	-3,24%	14,25	13,53	14,60	13,74
14/08/2025	216.435	-2,61%	14,48	14,06	14,935	14,20
13/08/2025	172.595	0,41%	14,54	14,44	15,04	14,58
12/08/2025	262.910	5,03%	14,14	13,14	14,87	14,52
11/08/2025	399.201	22,43%	13,30	12,49	14,9628	13,81
08/08/2025	42.604	0,27%	11,32	11,115	12,41	11,28
07/08/2025	49.741	-0,27%	11,35	11,04	11,625	11,25
06/08/2025	47.642	0,54%	12,00	10,91	12,00	11,28
05/08/2025	102.398	7,89%	10,41	10,265	11,29	11,22
04/08/2025	69.764	2,17%	10,24	10,0001	10,525	10,40
01/08/2025	107.827	-2,03%	10,27	9,84	10,27	10,15
31/07/2025	112.517	-3,08%	10,73	10,28	10,91	10,37
30/07/2025	79.348	-8,63%	11,70	10,69	11,7905	10,70
29/07/2025	69.507	-2,82%	12,16	11,67	12,175	11,70
28/07/2025	83.906	-0,82%	12,16	11,8017	12,175	12,04
25/07/2025	82.384	0,17%	11,96	11,803	12,41	12,14
24/07/2025	94.636	1,25%	11,84	11,5601	12,32	12,12
23/07/2025	63.108	1,79%	11,21	11,21	11,99	11,97
22/07/2025	103.757	5,00%	11,03	10,51	11,86	11,76
21/07/2025	57.574	1,27%	11,02	10,995	11,26	11,20
18/07/2025	74.877	-3,83%	11,49	11,025	11,70	11,06
17/07/2025	135.450	-0,26%	11,59	11,32	11,70	11,50
16/07/2025	148.221	-0,78%	11,58	11,24	11,675	11,53
15/07/2025	123.791	0,96%	11,60	11,2337	12,5268	11,62
14/07/2025	101.430	-1,37%	11,60	11,34	11,65	11,51
11/07/2025	76.758	-2,18%	11,79	11,4127	12,0438	11,67
10/07/2025	94.458	0,68%	12,60	11,76	12,60	11,93
09/07/2025	95.541	-4,97%	12,33	11,76	12,61	11,85
08/07/2025	112.622	1,63%	12,37	11,8613	12,48	12,47
07/07/2025	186.495	-0,97%	12,9007	11,8613	12,9007	12,27
04/07/2025	69.901	0,24%	12,53	12,285	12,585	12,39
03/07/2025	69.901	0,24%	11,61	11,58	12,595	12,39
02/07/2025	179.209	6,83%	11,10	10,614	12,44	12,36
01/07/2025	115.335	3,30%	10,12	10,0507	11,78	11,57
30/06/2025	301.764	10,89%	9,82	9,82	11,27	11,20
27/06/2025	191.483	-2,51%	10,14	8,2672	10,425	10,10
26/06/2025	146.096	2,27%	10,13	9,8201	10,43	10,35
25/06/2025	89.607	0,30%	10,15	9,765	10,29	10,12
24/06/2025	103.086	-0,59%	9,67	9,445	10,29	10,09
23/06/2025	178.439	4,00%	9,67	9,40	10,17	10,15
20/06/2025	85.946	-1,46%	9,99	9,55	10,03	9,76
19/06/2025	172.019	-5,51%	10,11	9,60	10,15	9,91
18/06/2025	172.014	-2,46%	10,56	9,62	10,56	9,91
17/06/2025	122.365	-4,15%	10,69	10,08	10,94	10,16
16/06/2025	106.462	-1,03%	10,33	10,33	10,94	10,60
13/06/2025	123.394	-1,29%	10,72	10,275	10,97	10,71
12/06/2025	66.456	0,19%	10,51	10,25	10,89	10,85
11/06/2025	141.352	4,14%	9,74	9,74	10,84	10,82
10/06/2025	205.061	6,89%	12,58	9,5612	12,65	10,39
09/06/2025	464.046	-17,70%	12,37	9,5612	12,65	9,72
06/06/2025	137.622	0,59%	11,73	11,566	12,40	11,92
05/06/2025	97.529	0,68%	11,98	11,566	12,2836	11,85
04/06/2025	103.399	-1,09%	11,28	11,21	12,2836	11,77
03/06/2025	239.246	5,03%	11,14	11,02	12,12	11,90
02/06/2025	140.830	1,71%	11,14	11,02	11,375	11,33
30/05/2025	62.131	-0,76%	11,55	11,105	11,55	11,14
29/05/2025	107.833	-1,14%	11,44	11,115	11,70	11,24
28/05/2025	81.509	0,27%	11,01	10,98	11,72	11,37
27/05/2025	141.371	3,37%	11,01	10,98	11,575	11,34
23/05/2025	95.861	-4,11%	11,20	10,54	11,73	10,97
22/05/2025	123.349	1,51%	11,27	10,81	11,77	11,44
21/05/2025	139.001	-1,14%	10,70	10,70	11,47	11,27
20/05/2025	153.239	6,24%	10,88	10,62	11,42	11,40
19/05/2025	96.815	-1,38%	11,29	10,62	11,42	10,73
16/05/2025	104.681	0,28%	10,93	10,65	11,39	10,88
15/05/2025	116.072	-0,73%	10,21	9,98	11,39	10,85
14/05/2025	171.924	7,58%	9,93	9,885	10,99	10,93
13/05/2025	124.045	3,36%	10,09	9,71	10,60	10,16
12/05/2025	103.888	0,10%	10,00	9,70	10,23	9,83
09/05/2025	54.831	0,00%	9,21	9,25	10,0899	9,84
08/05/2025	113.655	6,39%	9,14	9,01	9,869	9,82
07/05/2025	72.239	1,65%	9,42	8,22	9,6475	9,23
06/05/2025	49.915	-5,52%	9,61	9,069	10,0536	9,08
05/05/2025	70.495	1,16%	9,50	9,32	10,0536	9,61
02/05/2025	121.736	4,74%	8,96	8,66	9,72	9,50
01/05/2025	53.760	1,80%	8,73	8,49	9,455	9,07
30/04/2025	39.817	-0,56%	8,86	8,49	10,95	8,91
29/04/2025	47.624	1,02%	9,10	8,64	9,475	8,96
28/04/2025	36.389	-2,95%	9,59	8,78	9,59	8,87
25/04/2025	48.964	-3,49%	9,17	9,03	9,80	9,14
24/04/2025	52.128	2,94%	9,34	9,10	9,80	9,47