Dados Históricos Magna International Inc. - MGA | Ações Tradegate (DE)

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-1.1	-2.65124126295	41.49	42.29	40.799999	532	41.50009694	DE
4	1.96	5.10018214936	38.43	42.29	36.049999	590	39.79479049	DE
12	1.69	4.3669250646	38.7	42.29	34.64	676	38.5367855	DE
26	-3.14	-7.21341603492	43.53	43.83	34.64	659	39.00819196	DE
52	-10.69	-20.9279561472	51.08	55	34.64	722	45.17515596	DE
156	-13.43	-24.9535488666	53.82	55.82	34.64	653	45.75529268	DE
260	-13.43	-24.9535488666	53.82	55.82	34.64	653	45.75529268	DE

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1732051620	40.799999	-0.75	-1.81	41.299999	41.299999	40.799999	420
1731965220	41.549999	0.22	0.53	41.52	41.619999	41.22	1646
1731705960	41.33	-0.73	-1.74	41.22	41.33	40.909999	83
1731619560	42.06	0.47	1.13	41.75	42.29	41.75	64
1731533160	41.59	0.36	0.87	41.409999	42.04	41.409999	362
1731446820	41.229999	-0.33	-0.79	41.49	41.77	41.229999	505
1731360420	41.56	1.68	4.21	40	41.56	39.7	2007
1731101220	39.88	-0.01	-0.03	39.88	39.88	39.88	82
1731014760	39.89	0.63	1.60	39.36	40.03	39.06	19
1730928360	39.26	0.56	1.45	40.21	40.79	38.77	926
1730841960	38.7	0.09	0.23	38.58	38.77	38.479999	1430
1730755560	38.61	0.21	0.55	38.51	38.97	38.35	937
1730496360	38.4	1.39	3.76	36.51	39.84	36.049999	2186
1730409960	37.01	-1.11	-2.91	37.72	37.72	37.01	65
1730323560	38.119999	-0.63	-1.63	38.24	38.28	38	503
1730237160	38.75	-0.82	-2.07	38.7	38.75	38.7	350
1730150760	39.57	0.36	0.92	38.84	39.57	38.84	67
1729888020	39.21	0.58	1.50	38.549999	39.21	38.32	147
1729801560	38.63	-0.37	-0.95	38.78	38.78	38.63	31
1729715160	39	0.14	0.36	38.82	39	38.46	178
1729628760	38.86	-0.34	-0.87	38.43	38.94	38.409999	214
1729542360	39.2	-0.93	-2.32	39.9	39.9	39.2	44
1729283160	40.13	1.07	2.74	39.5	40.17	39.31	8196
1729196760	39.06	0.83	2.17	38.22	39.06	38.22	441
1729110360	38.229999	0.18	0.47	38.049999	38.229999	38.049999	450
1729023960	38.049999	0.35	0.93	38.1	38.24	37.75	133
1728937620	37.7	-0.07	-0.19	37.729999	38	37.52	95
1728678360	37.77	0.02	0.05	37.74	37.77	37.74	76
1728591960	37.75	0.81	2.19	37.54	37.77	37.54	195
1728505560	36.94	0.14	0.38	36.99	36.99	36.94	250
1728419160	36.799999	-0.47	-1.26	37.159999	37.2	36.799999	32
1728332760	37.27	0.41	1.11	37.299999	37.4	37.1	288
1728073560	36.86	-0.23	-0.62	36.799999	36.86	36.799999	134
1727987220	37.09	-0.23	-0.62	37.09	37.09	37.09	17
1727900820	37.32	0.55	1.50	37.21	37.32	37.21	80
1727814420	36.77	-0.07	-0.19	36.97	36.97	36.61	973
1727728020	36.84	-1.26	-3.31	38.39	38.39	36.659999	322
1727468760	38.1	0.44	1.17	37.77	38.88	37.77	859
1727382360	37.659999	0.86	2.34	36.18	37.93	36.18	1096
1727295960	36.799999	-1.6	-4.17	37.59	37.59	36.799999	291
1727209560	38.4	0.94	2.51	38.049999	38.45	38.049999	481
1727123220	37.46	0	0.00	37.46	37.46	37.46	0
1726864020	37.46	-0.14	-0.37	37.88	37.88	36.799999	2705
1726777560	37.6	-0.34	-0.90	37.4	37.6	37.4	345
1726691220	37.94	0.95	2.57	37.04	37.94	36.79	681
1726604760	36.99	0.95	2.64	35.979999	37.44	35.979999	372
1726518420	36.04	-0.14	-0.39	36.29	36.4	35.86	592
1726259160	36.18	0.35	0.98	35.56	36.24	35.56	396
1726172760	35.83	0.62	1.76	35.7	35.83	35.7	560
1726086360	35.21	0.31	0.89	34.79	35.21	34.79	583
1725999960	34.9	-1.19	-3.30	35.869999	36	34.64	1339
1725913620	36.09	0.48	1.35	35.75	36.2	35.63	1110
1725654360	35.61	-0.69	-1.90	36.25	36.29	35.61	352
1725567960	36.299999	-1.28	-3.41	37.4	37.4	36.299999	639
1725481560	37.58	0.35	0.94	36.79	37.58	36.79	1510
1725395160	37.229999	-0.61	-1.61	37.84	38.07	37.229999	151
1725308760	37.84	0.21	0.56	38.04	38.04	37.84	25
1725049560	37.63	-0.7	-1.83	37.85	37.85	37.63	330
1724963160	38.33	0	0.00	38.33	38.33	38.33	0
1724876760	38.33	-0.02	-0.05	37.94	38.33	37.94	496
1724790420	38.35	-0.12	-0.31	38.7	38.71	38.229999	755
1724704020	38.47	0.09	0.23	38.06	38.549999	38.06	691
1724444820	38.38	1.28	3.45	36.92	38.38	36.92	117
1724358420	37.1	0.32	0.87	37.1	37.1	37.1	12
1724271960	36.78	0.21	0.57	36.5	36.78	36.5	160
1724185560	36.57	-0.73	-1.96	37.18	37.18	36.57	184

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Magna International Inc. (MGA)

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Magna International Inc. (MGA) Histórico

Magna International Inc. (MGA)

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo