BiG | O banco que entende os seus valores.

Magna International Inc Class A (MGA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
19/08/2026	271 750	1,02%	72,53	70,72	72,53	70,985
18/08/2026	350 304	-1,43%	71,3344	70,27	71,4378	70,27
17/08/2026	511 481	1,50%	70,51	70,20	71,69	71,00
14/08/2026	343 237	1,10%	70,56	69,32	70,56	70,24
13/08/2026	339 321	0,37%	69,90	68,92	70,70	69,475
12/08/2026	340 896	-0,88%	70,57	69,05	70,78	69,71
11/08/2026	238 166	0,54%	69,45	69,45	71,15	70,27
10/08/2026	302 352	-0,70%	71,20	69,575	71,73	69,89
07/08/2026	436 082	3,70%	68,51	68,50	70,568	70,36
06/08/2026	685 584	-5,46%	71,96	67,72	72,53	67,82
05/08/2026	639 280	2,41%	70,99	70,06	71,96	71,76
04/08/2026	1 162 236	3,40%	67,4256	67,4256	70,395	70,04
03/08/2026	471 289	-1,06%	68,79	67,69	69,7357	67,87
31/07/2026	702 723	-1,79%	70,19	66,07	69,04	68,60
30/07/2026	740 464	1,28%	70,50	68,7552	70,50	69,85
29/07/2026	656 244	0,16%	69,05	68,885	70,3625	69,10
28/07/2026	728 536	2,84%	67,51	66,975	69,45	69,02
27/07/2026	582 950	2,38%	66,4888	65,545	67,24	67,16
24/07/2026	497 854	-0,20%	66,34	65,435	67,08	65,66
23/07/2026	767 456	-2,66%	67,09	64,54	67,25	65,76
22/07/2026	482 086	-0,43%	67,93	67,425	68,80	67,58
21/07/2026	474 535	2,76%	66,19	66,19	68,5899	67,87
20/07/2026	302 450	-0,60%	67,32	66,04	67,32	66,06
17/07/2026	438 680	-1,54%	66,65	64,78	66,65	66,46
16/07/2026	433 883	1,90%	66,41	66,0432	67,67	67,56
15/07/2026	419 783	2,63%	65,00	64,711	66,41	66,29
14/07/2026	341 649	0,80%	64,99	63,80	65,115	64,59
13/07/2026	294 718	-0,31%	63,5301	63,5301	64,8955	64,07
10/07/2026	465 113	0,05%	64,42	63,81	64,965	64,27
09/07/2026	467 924	2,02%	63,4737	63,4737	64,75	64,24
08/07/2026	800 071	-2,07%	63,7826	62,04	64,45	62,97
07/07/2026	368 802	-2,03%	66,4253	64,26	66,4253	64,30
06/07/2026	498 727	4,79%	63,81	63,67	65,785	65,68
02/07/2026	591 386	-0,56%	63,89	61,88	65,005	62,69
01/07/2026	409 405	-3,81%	65,66	63,07	67,00	63,07
30/06/2026	389 437	1,34%	64,07	64,07	66,12	65,66
29/06/2026	654 944	0,38%	65,90	63,29	65,90	64,79
26/06/2026	586 408	-1,21%	65,38	63,77	66,00	64,56
25/06/2026	492 503	1,92%	65,00	64,07	65,87	65,35
24/06/2026	443 239	-0,57%	69,00	63,41	69,00	64,07
23/06/2026	356 495	-2,20%	64,6761	64,01	65,09	64,47
18/06/2026	502 636	0,73%	66,36	64,83	66,36	65,96
17/06/2026	458 021	-0,85%	65,79	64,78	66,7699	64,89
16/06/2026	384 866	-2,39%	67,75	65,43	67,75	65,47
15/06/2026	314 068	0,55%	68,33	67,01	68,37	67,06
12/06/2026	285 963	1,46%	66,95	65,575	66,99	66,73
11/06/2026	357 307	2,64%	67,99	63,81	67,99	65,77
10/06/2026	307 799	-3,03%	68,8875	64,02	68,8875	64,02
09/06/2026	301 643	-0,90%	67,19	64,68	67,57	66,09
08/06/2026	272 467	0,83%	66,883	66,49	67,18	66,67
05/06/2026	284 009	-3,05%	67,82	65,76	67,82	66,09
04/06/2026	492 008	0,04%	69,33	67,12	69,33	68,15
03/06/2026	460 494	0,09%	68,00	67,40	69,19	68,15
02/06/2026	543 533	4,57%	65,00	65,00	68,7799	68,11
01/06/2026	576 330	0,60%	64,28	63,59	65,245	65,15
29/05/2026	725 554	-1,95%	66,21	64,61	66,675	64,76
28/05/2026	374 189	-0,36%	66,00	65,58	66,65	66,12
27/05/2026	366 277	1,78%	65,20	65,20	66,96	66,36
26/05/2026	443 644	0,96%	64,80	64,80	65,84	65,20
22/05/2026	384 323	2,36%	63,22	63,22	64,75	64,58
21/05/2026	454 790	3,49%	60,88	60,15	63,25	63,09
20/05/2026	386 671	2,59%	59,80	59,05	60,97	60,96
19/05/2026	410 697	-0,34%	59,59	58,12	59,90	59,42
18/05/2026	368 398	-1,34%	60,28	59,35	60,7152	59,59
15/05/2026	374 523	-3,24%	61,90	59,76	62,095	60,40
14/05/2026	562 439	1,46%	63,50	62,71	64,35	62,835
13/05/2026	534 844	0,21%	64,3795	61,905	64,3795	62,42
12/05/2026	447 100	-0,41%	62,00	61,08	62,52	62,29
11/05/2026	441 147	-0,90%	62,62	62,30	64,90	62,54
08/05/2026	383 581	3,00%	61,59	61,59	63,145	63,11
07/05/2026	549 447	-2,31%	62,77	61,16	63,47	61,24
06/05/2026	669 190	4,40%	60,95	60,95	63,28	62,70
05/05/2026	1 287 444	0,86%	59,54	59,54	60,62	60,05
04/05/2026	940 174	-2,19%	60,00	58,60	61,10	59,54
01/05/2026	2 173 508	-4,46%	62,00	57,48	63,00	60,83
30/04/2026	1 873 902	3,00%	61,75	61,75	64,61	63,67
29/04/2026	907 153	-0,23%	61,8284	61,36	62,57	61,78
28/04/2026	610 764	-0,58%	61,64	61,30	62,465	61,92
27/04/2026	193 908	1,22%	63,01	62,28	64,26	62,28
24/04/2026	1 156 659	1,19%	62,8925	62,725	63,60	62,94
23/04/2026	955 665	1,34%	60,90	60,90	62,65	62,20
22/04/2026	498 475	-0,47%	61,91	61,30	62,38	61,38
21/04/2026	581 219	-0,61%	62,50	61,605	63,02	61,67
20/04/2026	566 627	2,46%	59,56	59,56	62,21	62,05
17/04/2026	1 073 905	6,73%	57,89	57,89	61,45	60,56
16/04/2026	606 059	0,57%	56,43	56,24	57,42	56,74
15/04/2026	845 356	-2,40%	58,08	55,19	58,08	56,43
14/04/2026	405 501	-0,76%	58,26	57,48	58,80	57,82
13/04/2026	425 550	0,71%	57,00	56,98	58,35	58,26
10/04/2026	691 196	0,14%	57,77	57,42	58,425	57,85
09/04/2026	717 939	0,82%	57,30	56,58	57,93	57,77
08/04/2026	741 633	5,86%	56,30	56,30	58,07	57,30
07/04/2026	447 295	-0,99%	54,09	53,46	54,71	54,13
06/04/2026	407 124	-0,89%	55,00	54,25	55,13	54,67
02/04/2026	622 851	-2,41%	56,5728	53,86	56,5728	55,16
01/04/2026	583 358	1,27%	56,47	56,00	57,16	56,52
31/03/2026	467 403	4,41%	54,00	54,00	56,01	55,81
30/03/2026	457 229	-1,70%	54,70	52,87	55,18	53,43
27/03/2026	527 262	-1,79%	55,35	54,135	55,35	54,38
26/03/2026	691 178	-1,23%	56,11	55,36	57,06	55,41