Cotações Históricas MAGS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Jun 2024 | 16,975 | -1,25 | -6,86% | 17,315 | 17,32 | 16,6275 | 95 |
31 Mai 2024 | 18,225 | 1,13 | 6,61% | 17,52 | 18,295 | 16,9425 | 631 |
30 Mai 2024 | 17,095 | 0,52 | 3,11% | 17,095 | 17,095 | 17,095 | 0 |
29 Mai 2024 | 16,58 | -0,20 | -1,21% | 16,89 | 17,025 | 16,3825 | 1 |
28 Mai 2024 | 16,7825 | -0,55 | -3,16% | 16,7825 | 16,7825 | 16,7825 | 0 |
24 Mai 2024 | 17,33 | -0,11 | -0,60% | 17,33 | 17,33 | 17,33 | 0 |
23 Mai 2024 | 17,435 | -0,49 | -2,71% | 17,435 | 17,435 | 17,435 | 0 |
22 Mai 2024 | 17,92 | -0,25 | -1,39% | 17,92 | 17,92 | 17,92 | 0 |
21 Mai 2024 | 18,1725 | -0,18 | -0,98% | 18,1725 | 18,1725 | 18,1725 | 0 |
20 Mai 2024 | 18,3525 | -0,14 | -0,77% | 18,3525 | 18,3525 | 18,3525 | 0 |
17 Mai 2024 | 18,495 | 0,19 | 1,01% | 18,765 | 18,835 | 18,35 | 400 |
16 Mai 2024 | 18,31 | -0,32 | -1,73% | 18,31 | 18,31 | 18,31 | 0 |
15 Mai 2024 | 18,6325 | -0,50 | -2,60% | 18,6325 | 18,6325 | 18,6325 | 0 |
14 Mai 2024 | 19,13 | -0,78 | -3,93% | 19,13 | 19,13 | 19,13 | 0 |
13 Mai 2024 | 19,9125 | -0,01 | -0,03% | 19,9125 | 19,9125 | 19,9125 | 0 |
10 Mai 2024 | 19,9175 | 0,38 | 1,92% | 19,9175 | 19,9175 | 19,9175 | 0 |
09 Mai 2024 | 19,5425 | -0,02 | -0,12% | 19,5425 | 19,5425 | 19,5425 | 0 |
08 Mai 2024 | 19,565 | 0,31 | 1,58% | 20,135 | 20,135 | 19,33 | 748 |
07 Mai 2024 | 19,26 | -1,01 | -4,98% | 19,065 | 19,56 | 19,0225 | 2 |
03 Mai 2024 | 20,27 | -1,83 | -8,26% | 20,27 | 20,27 | 20,27 | 0 |
02 Mai 2024 | 22,095 | -0,62 | -2,73% | 22,23 | 22,815 | 21,665 | 99 |
01 Mai 2024 | 22,715 | 1,17 | 5,41% | 22,845 | 23,2775 | 22,145 | 3.450 |
30 Abr 2024 | 21,55 | 0,34 | 1,60% | 21,38 | 21,7425 | 20,8625 | 609 |
29 Abr 2024 | 21,21 | -0,37 | -1,73% | 21,04 | 21,7225 | 20,6275 | 283 |
26 Abr 2024 | 21,5825 | -3,32 | -13,32% | 21,5825 | 21,5825 | 21,5825 | 0 |
25 Abr 2024 | 24,90 | 2,22 | 9,80% | 25,32 | 26,44 | 24,4625 | 344 |
24 Abr 2024 | 22,6775 | -0,47 | -2,03% | 22,27 | 22,7675 | 21,8525 | 60 |
23 Abr 2024 | 23,1475 | -2,20 | -8,67% | 24,35 | 24,35 | 22,97 | 2 |
22 Abr 2024 | 25,345 | 1,39 | 5,81% | 24,47 | 25,79 | 24,395 | 3 |
19 Abr 2024 | 23,9525 | 1,99 | 9,07% | 23,21 | 24,22 | 22,5725 | 3 |
18 Abr 2024 | 21,96 | 0,04 | 0,17% | 22,02 | 23,0475 | 21,56 | 140 |
17 Abr 2024 | 21,9225 | 0,47 | 2,21% | 21,33 | 22,045 | 21,33 | 5 |
16 Abr 2024 | 21,4475 | 1,29 | 6,40% | 21,785 | 21,865 | 21,1575 | 26 |
15 Abr 2024 | 20,1575 | 0,46 | 2,35% | 20,1575 | 20,1575 | 20,1575 | 0 |
12 Abr 2024 | 19,695 | -0,50 | -2,45% | 19,03 | 20,075 | 19,03 | 17 |
11 Abr 2024 | 20,19 | -0,46 | -2,22% | 20,37 | 20,78 | 20,03 | 143 |
10 Abr 2024 | 20,6475 | -0,47 | -2,24% | 20,505 | 21,6225 | 20,405 | 282 |
09 Abr 2024 | 21,12 | 0,93 | 4,58% | 21,12 | 21,12 | 21,12 | 0 |
08 Abr 2024 | 20,195 | -0,57 | -2,72% | 20,355 | 20,6175 | 19,9175 | 26 |
05 Abr 2024 | 20,76 | 0,64 | 3,18% | 21,33 | 21,3575 | 20,2975 | 7 |
04 Abr 2024 | 20,12 | -0,51 | -2,46% | 20,405 | 20,5675 | 19,9275 | 198 |
03 Abr 2024 | 20,6275 | -0,88 | -4,10% | 21,585 | 21,585 | 20,5925 | 16 |
02 Abr 2024 | 21,51 | 0,48 | 2,27% | 21,73 | 21,965 | 21,51 | 2.110 |
28 Mar 2024 | 21,0325 | 0,08 | 0,37% | 21,025 | 21,305 | 20,4725 | 44 |
27 Mar 2024 | 20,955 | 1,12 | 5,63% | 20,40 | 21,5325 | 19,9825 | 110 |