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 > >>
03/03/2026	1.025.313	-2,23%	62,50	60,73	62,50	61,78
02/03/2026	921.304	0,22%	61,80	61,275	63,32	63,19
27/02/2026	515.229	-0,95%	63,40	62,88	63,69	63,05
26/02/2026	594.804	-0,70%	65,00	63,60	65,285	63,655
25/02/2026	491.153	-0,59%	65,30	64,05	65,4975	64,60
24/02/2026	522.700	1,69%	63,90	63,90	65,28	64,98
23/02/2026	1.008.273	-1,57%	64,40	60,37	65,255	63,90
20/02/2026	969.688	-2,63%	66,34	64,905	66,66	64,92
19/02/2026	1.130.873	-0,25%	67,00	65,55	67,00	66,67
18/02/2026	1.121.975	0,03%	67,33	66,541	68,105	66,84
17/02/2026	3.108.759	-2,78%	67,57	65,12	67,95	66,82
13/02/2026	4.582.110	18,87%	62,25	62,25	69,94	68,73
12/02/2026	1.196.902	0,07%	58,00	56,72	58,26	57,82
11/02/2026	1.183.652	2,78%	56,73	56,33	57,885	57,78
10/02/2026	675.967	3,27%	55,00	54,89	56,235	56,22
09/02/2026	392.638	1,44%	54,1899	54,02	54,67	54,44
06/02/2026	671.693	2,60%	52,96	52,65	54,0853	53,67
05/02/2026	1.006.515	-1,40%	53,00	52,315	53,24	52,65
04/02/2026	1.714.917	3,79%	51,93	51,76	54,08	53,40
03/02/2026	423.195	0,16%	51,69	51,091	52,41	51,45
02/02/2026	619.488	0,45%	50,00	50,00	51,86	51,37
30/01/2026	761.653	-3,13%	51,70	50,78	52,01	51,14
29/01/2026	471.777	0,92%	52,35	51,965	53,075	52,79
28/01/2026	549.723	-2,32%	53,48	52,20	53,48	52,31
27/01/2026	442.743	0,64%	54,10	53,24	54,10	53,55
26/01/2026	503.271	-0,07%	53,02	52,64	53,241	53,21
23/01/2026	529.314	-0,34%	53,20	53,025	53,865	53,23
22/01/2026	666.461	-1,57%	54,26	53,2607	55,115	53,41
21/01/2026	862.114	1,18%	54,3298	53,67	54,88	54,26
20/01/2026	725.960	-2,19%	53,80	53,3682	54,33	53,63
16/01/2026	804.191	-2,82%	56,40	53,93	56,45	54,83
15/01/2026	500.590	-0,20%	56,63	56,34	56,98	56,42
14/01/2026	469.476	-0,81%	56,80	56,21	57,35	56,53
13/01/2026	590.589	0,96%	56,01	56,01	57,00	56,99
12/01/2026	834.146	0,43%	56,18	56,125	56,68	56,45
09/01/2026	824.787	0,47%	56,66	55,67	56,68	56,21
08/01/2026	1.161.329	-0,62%	56,28	55,59	56,89	55,92
07/01/2026	525.353	-0,79%	55,88	55,88	57,55	56,27
06/01/2026	515.122	3,05%	54,98	54,92	56,94	56,72
05/01/2026	659.620	0,70%	54,88	54,535	55,50	55,04
02/01/2026	442.625	2,55%	54,01	53,57	54,87	54,66
31/12/2025	479.253	-0,63%	54,00	53,20	54,00	53,30
30/12/2025	275.752	-0,24%	53,76	53,295	54,6017	53,295
29/12/2025	249.765	-0,41%	53,52	53,52	54,183	53,77
26/12/2025	144.926	0,39%	54,00	53,71	54,07	53,99
24/12/2025	184.820	-1,48%	53,8305	53,10	54,33	53,78
23/12/2025	368.405	-0,72%	54,23	53,71	54,555	53,90
22/12/2025	719.694	-1,52%	55,54	54,225	55,54	54,29
19/12/2025	653.358	1,14%	55,30	54,65	55,31	55,13
18/12/2025	786.964	1,70%	54,10	53,89	55,16	54,51
17/12/2025	1.334.474	2,79%	53,00	52,60	54,24	53,60
16/12/2025	871.323	0,78%	52,31	52,16	52,97	52,77
15/12/2025	403.140	0,96%	52,2567	52,00	52,58	52,36
12/12/2025	406.955	0,15%	51,78	51,64	52,20	51,86
11/12/2025	680.938	1,34%	50,1867	50,1867	52,35	51,78
10/12/2025	538.995	3,67%	49,19	49,19	51,225	51,10
09/12/2025	438.818	-0,14%	49,38	48,82	49,84	49,29
08/12/2025	497.056	0,67%	49,03	48,5475	49,41	49,36
05/12/2025	374.938	0,16%	49,00	48,89	49,45	49,03
04/12/2025	412.278	-1,11%	49,60	48,895	49,835	48,95
03/12/2025	422.335	0,37%	50,00	49,34	50,00	49,50
02/12/2025	327.960	0,06%	49,8954	48,85	49,97	49,32
01/12/2025	948.167	0,92%	48,66	48,56	49,99	49,29
28/11/2025	213.665	0,02%	49,90	48,63	49,90	48,84
26/11/2025	468.283	-0,73%	49,19	48,81	49,65	48,83
25/11/2025	883.825	1,82%	48,71	48,59	49,77	49,19
24/11/2025	588.103	0,09%	48,77	47,82	48,88	48,31
21/11/2025	858.056	5,72%	46,57	46,3733	48,36	48,26
20/11/2025	698.282	-3,87%	47,35	45,335	48,035	45,65
19/11/2025	324.072	-0,33%	47,65	47,31	48,00	47,49
18/11/2025	812.979	-0,31%	47,80	47,01	48,05	47,65
17/11/2025	956.449	-2,64%	48,7959	47,53	49,18	47,80
14/11/2025	454.472	0,19%	48,03	48,03	49,21	49,09
13/11/2025	467.630	-1,76%	50,37	48,995	50,77	48,995
12/11/2025	575.462	1,12%	50,3539	49,84	50,50	50,37
11/11/2025	643.652	1,26%	49,44	49,156	49,87	49,81
10/11/2025	813.410	-1,36%	50,36	49,18	50,36	49,19
07/11/2025	568.574	0,36%	49,00	49,00	50,22	49,87
06/11/2025	722.627	-0,59%	50,75	49,495	50,75	49,65
05/11/2025	692.395	2,07%	49,26	48,96	50,35	49,94
04/11/2025	693.995	-0,64%	48,50	48,20	49,20	48,93
03/11/2025	917.773	4,36%	47,21	47,21	49,61	49,27
31/10/2025	1.394.376	5,79%	46,42	45,59	47,87	47,21
30/10/2025	749.254	-1,87%	44,82	44,65	45,38	44,65
29/10/2025	469.378	-0,02%	45,40	45,05	45,77	45,50
28/10/2025	409.180	0,22%	45,20	45,0428	45,65	45,51
27/10/2025	457.923	-1,73%	46,56	45,32	46,56	45,41
24/10/2025	370.718	0,30%	45,9983	45,9983	46,41	46,21
23/10/2025	1.174.211	0,77%	45,1367	45,1367	46,69	46,07
22/10/2025	461.019	-1,08%	45,90	45,5397	46,37	45,72
21/10/2025	1.138.652	3,12%	45,15	45,04	46,395	46,22
20/10/2025	591.121	0,11%	45,44	44,68	45,44	44,82
17/10/2025	369.498	0,05%	45,87	44,44	45,87	44,77
16/10/2025	389.271	-0,20%	44,87	44,33	44,9047	44,75
15/10/2025	593.922	-0,31%	45,83	44,31	45,83	44,84
14/10/2025	551.958	2,37%	43,2301	43,2178	45,09	44,98
13/10/2025	252.863	0,92%	44,41	43,64	44,41	43,94
10/10/2025	388.490	-2,21%	44,70	43,44	45,01	43,54
09/10/2025	582.128	-3,57%	46,19	44,29	46,26	44,54
08/10/2025	555.528	-0,77%	47,10	45,99	47,10	46,19