BiG | O banco que entende os seus valores.

Midcap Financial Investment Corp (MFIC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2025	115.338	-1,84%	12,49	12,18	12,49	12,24
12/09/2025	112.419	-0,87%	12,57	12,46	12,62	12,47
11/09/2025	111.643	0,72%	12,46	12,45	12,59	12,58
10/09/2025	85.720	0,16%	12,47	12,45	12,54	12,49
09/09/2025	127.728	-3,78%	12,57	12,41	12,59	12,47
08/09/2025	228.910	-0,54%	13,10	12,835	13,10	12,96
05/09/2025	128.405	-0,38%	13,10	12,93	13,19	13,03
04/09/2025	114.445	0,93%	13,00	12,875	13,08	13,08
03/09/2025	108.888	-0,84%	13,04	12,93	13,09	12,96
02/09/2025	81.263	-1,13%	13,18	12,99	13,20	13,07
29/08/2025	55.814	0,08%	13,23	13,155	13,24	13,22
28/08/2025	69.850	-0,75%	13,32	13,155	13,33	13,21
27/08/2025	64.047	1,45%	13,07	13,07	13,33	13,31
26/08/2025	46.803	0,69%	13,00	13,00	13,12	13,12
25/08/2025	67.255	-0,76%	13,12	13,01	13,16	13,03
22/08/2025	108.411	1,47%	13,00	12,99	13,18	13,13
21/08/2025	67.917	-0,15%	12,91	12,91	12,99	12,94
20/08/2025	91.121	-0,31%	13,02	12,89	13,04	12,96
19/08/2025	96.875	0,08%	13,02	12,985	13,09	13,00
18/08/2025	87.867	0,93%	12,85	12,85	12,995	12,99
15/08/2025	140.102	-1,23%	13,03	12,87	13,04	12,87
14/08/2025	67.247	-0,91%	13,06	13,03	13,15	13,03
13/08/2025	104.933	0,69%	13,08	12,97	13,19	13,15
12/08/2025	171.883	3,49%	13,02	12,74	13,11	13,06
11/08/2025	108.969	0,24%	12,61	12,465	12,66	12,62
08/08/2025	109.189	1,04%	12,50	12,50	12,66	12,59
07/08/2025	75.487	-1,42%	12,74	12,45	12,74	12,46
06/08/2025	65.668	0,72%	12,54	12,54	12,72	12,64
05/08/2025	152.897	1,62%	12,35	12,20	12,64	12,55
04/08/2025	66.252	0,00%	12,37	12,30	12,465	12,35
01/08/2025	102.813	-1,98%	12,50	12,26	12,50	12,35
31/07/2025	73.673	-0,47%	12,63	12,57	12,775	12,60
30/07/2025	130.884	-1,09%	12,82	12,585	12,84	12,66
29/07/2025	154.966	-0,85%	12,91	12,70	12,91	12,80
28/07/2025	62.612	-0,92%	13,04	12,905	13,06	12,91
25/07/2025	249.198	0,00%	13,04	12,965	13,08	13,03
24/07/2025	85.166	-1,21%	13,16	13,00	13,20	13,03
23/07/2025	87.179	0,00%	13,07	13,07	13,25	13,19
22/07/2025	49.862	0,61%	13,10	13,10	13,215	13,19
21/07/2025	109.183	-1,06%	13,30	13,07	13,35	13,11
18/07/2025	89.486	-1,49%	13,49	13,24	13,50	13,25
17/07/2025	93.426	0,67%	13,38	13,38	13,48	13,45
16/07/2025	68.997	0,98%	13,27	13,14	13,37	13,36
15/07/2025	106.840	0,30%	13,21	13,18	13,34	13,23
14/07/2025	75.790	0,23%	13,14	13,105	13,22	13,19
11/07/2025	81.761	1,08%	12,99	12,99	13,23	13,16
10/07/2025	98.792	2,04%	12,74	12,74	13,05	13,02
09/07/2025	72.294	-0,23%	12,81	12,665	12,81	12,76
08/07/2025	90.009	0,79%	12,69	12,69	12,88	12,79
07/07/2025	112.978	-0,16%	12,71	12,63	12,79	12,69
04/07/2025	140.256	1,42%	12,62	12,62	12,89	12,71
03/07/2025	46.915	0,32%	12,62	12,62	12,79	12,71
02/07/2025	82.208	1,69%	12,46	12,46	12,67	12,67
01/07/2025	82.806	-1,27%	12,55	12,435	12,575	12,46
30/06/2025	92.279	0,96%	12,52	12,49	12,66	12,62
27/06/2025	111.664	0,40%	12,50	12,445	12,61	12,50
26/06/2025	553.661	0,32%	12,44	12,44	12,66	12,45
25/06/2025	78.400	0,49%	12,39	12,37	12,47	12,41
24/06/2025	91.345	0,73%	12,27	12,27	12,47	12,35
23/06/2025	126.902	-0,41%	12,24	12,11	12,38	12,26
20/06/2025	226.828	0,24%	12,31	12,245	12,36	12,31
19/06/2025	230.693	4,23%	12,20	12,1677	12,80	12,28
18/06/2025	88.803	0,33%	12,20	12,20	12,34	12,28
17/06/2025	83.558	0,41%	12,12	12,06	12,275	12,24
16/06/2025	158.547	-0,16%	12,31	12,15	12,44	12,19
13/06/2025	136.789	-2,40%	12,38	12,185	12,40	12,21
12/06/2025	118.434	-1,18%	12,58	12,50	12,66	12,51
11/06/2025	138.008	-0,24%	12,77	12,56	12,81	12,66
10/06/2025	160.417	-3,06%	12,67	12,46	12,73	12,69
09/06/2025	191.156	0,08%	13,15	13,06	13,245	13,09
06/06/2025	88.223	1,24%	13,03	12,955	13,09	13,08
05/06/2025	90.417	-0,54%	12,97	12,875	13,01	12,92
04/06/2025	79.302	-0,15%	13,04	12,90	13,07	12,99
03/06/2025	96.373	0,70%	12,91	12,88	13,07	13,01
02/06/2025	117.214	-1,56%	13,11	12,905	13,11	12,92
30/05/2025	92.068	0,34%	13,05	13,00	13,15	13,125
29/05/2025	225.962	0,54%	13,01	12,925	13,17	13,08
28/05/2025	97.273	0,39%	12,96	12,92	13,04	13,01
27/05/2025	116.858	1,81%	12,80	12,75	12,98	12,96
23/05/2025	95.748	0,71%	12,58	12,57	12,785	12,73
22/05/2025	68.063	0,88%	12,59	12,51	12,73	12,64
21/05/2025	96.755	-2,64%	12,73	12,52	12,82	12,53
20/05/2025	61.649	0,00%	12,83	12,80	12,89	12,87
19/05/2025	83.269	0,08%	12,80	12,79	12,885	12,87
16/05/2025	80.015	0,39%	12,75	12,75	12,885	12,86
15/05/2025	83.920	1,51%	12,60	12,57	12,81	12,81
14/05/2025	130.949	-1,25%	12,69	12,53	12,79	12,62
13/05/2025	239.188	1,75%	12,28	12,24	13,005	12,78
12/05/2025	312.522	3,37%	12,40	12,40	12,74	12,56
09/05/2025	65.504	0,00%	12,17	12,12	12,23	12,15
08/05/2025	94.479	1,42%	12,02	12,01	12,20	12,15
07/05/2025	102.561	0,42%	11,96	11,915	12,085	11,98
06/05/2025	97.175	0,17%	11,84	11,84	12,02	11,93
05/05/2025	75.306	-1,16%	11,96	11,90	12,00	11,91
02/05/2025	99.479	2,64%	11,86	11,81	12,085	12,05
01/05/2025	103.773	-1,01%	11,85	11,735	11,94	11,74
30/04/2025	93.967	-1,58%	11,90	11,72	11,94	11,86
29/04/2025	76.805	-0,58%	12,06	11,885	12,07	12,05
28/04/2025	86.060	0,66%	12,04	12,04	12,20	12,12
25/04/2025	112.228	0,75%	11,97	11,92	12,05	12,04