Midcap Financial Investment Corp (MFIC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	165.689	-0,61%	14,74	14,50	14,74	14,59
27/02/2024	258.846	4,11%	14,29	14,12	14,69	14,68
26/02/2024	152.359	-1,19%	14,13	14,10	14,2813	14,10
23/02/2024	94.777	0,28%	14,27	14,27	14,34	14,27
22/02/2024	221.331	0,85%	14,10	14,09	14,35	14,23
21/02/2024	118.664	0,21%	14,11	14,055	14,1799	14,11
20/02/2024	118.890	-0,99%	14,17	14,0107	14,215	14,08
19/02/2024	64.724	0,00%	14,17	14,02	14,26	14,22
16/02/2024	64.724	2,67%	14,17	14,02	14,26	14,22
15/02/2024	151.753	2,46%	13,85	13,835	14,20	14,19
14/02/2024	65.868	1,17%	13,75	13,75	13,865	13,85
13/02/2024	110.736	-1,65%	13,78	13,70	13,78	13,69
12/02/2024	101.675	1,24%	13,75	13,73	13,9243	13,92
09/02/2024	74.732	0,51%	13,72	13,634	13,75	13,75
08/02/2024	73.581	0,15%	13,66	13,57	13,72	13,68
07/02/2024	142.284	-0,58%	13,78	13,57	13,75	13,66
06/02/2024	109.433	0,29%	13,60	13,615	13,745	13,74
05/02/2024	122.631	-0,44%	13,60	13,5199	13,745	13,70
02/02/2024	102.863	0,37%	13,75	13,69	13,8605	13,76
01/02/2024	157.505	-1,15%	13,88	13,54	14,18	13,71
31/01/2024	146.745	-2,05%	14,21	13,87	14,18	13,87
30/01/2024	99.086	0,07%	14,19	14,0703	14,22	14,16
29/01/2024	86.136	-0,21%	14,19	14,0703	14,20	14,15
26/01/2024	120.018	0,43%	14,13	14,12	14,19	14,18
25/01/2024	122.813	1,22%	14,00	13,91	14,14	14,12
24/01/2024	102.356	-0,07%	14,00	13,95	14,0119	13,95
23/01/2024	94.663	0,07%	14,00	13,955	14,0188	13,96
22/01/2024	133.794	1,16%	13,76	13,83	13,98	13,95
19/01/2024	95.678	0,66%	13,76	13,66	13,805	13,79
18/01/2024	85.178	0,59%	13,69	13,60	13,71	13,70
17/01/2024	93.708	-0,58%	13,60	13,59	13,70	13,62
16/01/2024	124.882	-1,51%	13,85	13,69	13,85	13,70
15/01/2024	141.161	0,22%	14,00	13,8652	13,99	13,91
12/01/2024	141.161	0,22%	14,00	13,8652	13,99	13,91
11/01/2024	139.167	-0,64%	13,94	13,66	13,94	13,88
10/01/2024	95.230	0,87%	13,88	13,85	13,9899	13,97
09/01/2024	124.393	-0,14%	13,83	13,78	13,895	13,85
08/01/2024	121.187	0,51%	13,83	13,81	13,96	13,90
05/01/2024	122.514	0,73%	13,54	13,51	13,835	13,83
04/01/2024	171.014	1,93%	13,54	13,51	13,84	13,73
03/01/2024	84.440	-0,48%	13,50	13,41	13,51	13,465
02/01/2024	197.575	-1,02%	13,78	13,505	13,6336	13,54
29/12/2023	275.019	-0,87%	13,78	13,63	13,89	13,68
28/12/2023	252.456	1,03%	13,68	13,625	13,815	13,80
27/12/2023	136.380	0,07%	13,64	13,60	13,68	13,66
26/12/2023	156.441	0,15%	13,63	13,59	13,755	13,65
22/12/2023	119.255	-0,15%	13,59	13,59	13,72	13,63
21/12/2023	123.134	0,52%	13,70	13,555	13,70	13,65
20/12/2023	131.848	-0,95%	13,60	13,585	13,755	13,58
19/12/2023	113.555	1,33%	13,60	13,51	13,71	13,71
18/12/2023	131.550	-0,73%	13,68	13,50	13,68	13,53
15/12/2023	289.430	-0,58%	13,77	13,57	13,77	13,63
14/12/2023	167.866	0,15%	13,43	13,65	13,815	13,71
13/12/2023	143.595	2,01%	13,43	13,35	13,69	13,69
12/12/2023	152.187	0,37%	13,33	13,33	13,47	13,42
11/12/2023	241.590	-0,74%	13,45	13,33	13,55	13,37
08/12/2023	169.581	0,80%	13,60	13,76	13,88	13,85
07/12/2023	161.114	1,03%	13,60	13,57	13,82	13,74
06/12/2023	88.626	0,15%	13,47	13,57	13,69	13,60
05/12/2023	129.086	-0,37%	13,47	13,535	13,69	13,58
04/12/2023	137.569	0,44%	13,47	13,475	13,65	13,63
01/12/2023	75.127	0,74%	13,47	13,41	13,57	13,57
30/11/2023	93.226	0,90%	13,42	13,37	13,5181	13,47
29/11/2023	89.250	0,08%	13,35	13,35	13,42	13,35
28/11/2023	72.338	-0,52%	13,43	13,31	13,44	13,34
27/11/2023	90.009	-0,30%	13,43	13,36	13,445	13,41
24/11/2023	71.399	0,83%	13,34	13,31	13,455	13,38
23/11/2023	66.184	-0,08%	13,30	13,22	13,345	13,27
22/11/2023	66.184	-0,08%	13,30	13,22	13,345	13,27
21/11/2023	71.931	0,08%	13,27	13,2406	13,3632	13,28
20/11/2023	95.383	0,30%	13,26	13,20	13,31	13,27
17/11/2023	74.329	0,08%	13,25	13,22	13,32	13,23
16/11/2023	58.269	-1,20%	13,35	13,22	13,415	13,22
15/11/2023	71.624	0,15%	13,39	13,3385	13,43	13,38
14/11/2023	74.111	1,44%	13,34	13,2396	13,39	13,36
13/11/2023	94.547	0,08%	13,09	13,05	13,2119	13,17
10/11/2023	102.141	0,84%	13,04	13,01	13,174	13,16
09/11/2023	131.606	0,73%	12,91	12,91	13,15	13,045
08/11/2023	172.092	-2,92%	13,30	12,8994	13,4318	12,95
07/11/2023	105.237	-0,67%	13,30	13,338	13,4318	13,34
06/11/2023	108.410	-0,67%	13,54	13,338	13,54	13,43
03/11/2023	100.772	1,43%	13,17	13,43	13,56	13,52
02/11/2023	134.071	2,15%	13,17	12,77	13,35	13,33
01/11/2023	60.055	2,19%	12,77	12,77	13,06	13,05
31/10/2023	57.259	0,00%	12,80	12,72	12,935	12,77
30/10/2023	111.162	1,75%	12,60	12,52	12,775	12,77
27/10/2023	39.855	-1,49%	12,73	12,52	12,755	12,54
26/10/2023	73.950	0,43%	12,75	12,605	12,825	12,73
25/10/2023	97.615	-1,13%	12,75	12,57	12,83	12,675
24/10/2023	79.317	0,79%	12,76	12,73	12,88	12,82
23/10/2023	164.327	-1,24%	12,85	12,69	12,87	12,72
20/10/2023	103.714	-1,00%	13,04	12,82	13,06	12,88
19/10/2023	88.265	-1,59%	13,32	13,00	13,25	13,01
18/10/2023	103.528	-1,05%	13,32	13,22	13,395	13,22
17/10/2023	72.259	-0,30%	13,41	13,27	13,42	13,37
16/10/2023	101.825	2,29%	13,21	13,041	13,466	13,41
13/10/2023	115.209	-0,53%	13,19	13,041	13,19	13,11
12/10/2023	92.808	-0,98%	13,36	13,06	13,36	13,18
11/10/2023	103.548	-0,75%	13,36	13,255	13,4508	13,31
10/10/2023	57.460	0,30%	13,38	13,38	13,5299	13,41