Midcap Financial Investment Corp (MFIC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	61.408	0,68%	13,27	13,27	13,4448	13,37
06/10/2023	75.903	0,84%	13,14	13,09	13,345	13,28
05/10/2023	67.504	0,31%	13,13	13,12	13,229	13,17
04/10/2023	245.176	-0,91%	13,49	13,05	13,50	13,13
03/10/2023	115.566	-1,93%	13,79	13,182	13,50	13,25
02/10/2023	113.772	-1,75%	13,79	13,48	13,82	13,51
29/09/2023	173.298	-1,08%	13,95	13,735	13,99	13,75
28/09/2023	239.933	1,91%	13,60	13,6182	13,925	13,90
27/09/2023	139.378	0,52%	13,56	13,57	13,7185	13,64
26/09/2023	114.226	-0,15%	13,56	13,5201	13,715	13,57
25/09/2023	105.164	0,00%	13,54	13,54	13,655	13,59
22/09/2023	65.899	0,59%	13,50	13,50	13,65	13,59
21/09/2023	99.863	-1,32%	13,62	13,51	13,66	13,51
20/09/2023	140.639	0,51%	13,62	13,6077	13,715	13,69
19/09/2023	92.976	0,52%	13,58	13,5524	13,67	13,62
18/09/2023	139.461	1,12%	13,46	13,435	13,60	13,55
15/09/2023	192.577	0,45%	13,35	13,33	13,46	13,40
14/09/2023	106.850	0,68%	13,23	13,1901	13,40	13,34
13/09/2023	121.605	0,38%	13,23	13,1901	13,265	13,25
12/09/2023	135.332	-0,15%	13,23	13,20	13,29	13,20
11/09/2023	182.600	-0,08%	13,25	13,13	13,2875	13,23
08/09/2023	197.551	0,93%	13,42	13,51	13,73	13,625
07/09/2023	117.001	0,67%	13,42	13,405	13,535	13,50
06/09/2023	97.334	-0,89%	13,66	13,39	13,575	13,41
05/09/2023	100.050	-0,81%	13,66	13,51	13,695	13,53
04/09/2023	93.332	0,66%	13,65	13,57	13,68	13,64
01/09/2023	93.332	0,66%	13,65	13,57	13,68	13,64
31/08/2023	95.048	1,25%	13,67	13,54	13,67	13,76
30/08/2023	96.375	1,00%	13,22	13,45	13,65	13,59
29/08/2023	88.467	0,71%	13,22	13,32	13,46	13,455
28/08/2023	71.177	0,91%	13,22	13,22	13,375	13,36
25/08/2023	79.162	0,30%	13,23	13,121	13,2758	13,24
24/08/2023	80.659	0,00%	13,22	13,165	13,355	13,20
23/08/2023	99.643	1,07%	13,17	13,04	13,26	13,20
22/08/2023	110.660	-1,21%	13,22	13,04	13,249	13,06
21/08/2023	92.197	-0,45%	13,25	13,12	13,343	13,22
18/08/2023	139.185	0,61%	13,16	13,16	13,42	13,28
17/08/2023	238.062	-2,15%	13,67	13,175	13,53	13,20
16/08/2023	261.733	-1,53%	13,67	13,47	13,775	13,49
15/08/2023	105.435	-0,29%	13,69	13,64	13,75	13,70
14/08/2023	109.763	0,81%	13,70	13,585	13,77	13,74
11/08/2023	186.582	-1,52%	13,84	13,63	13,84	13,63
10/08/2023	102.449	-0,07%	13,85	13,74	13,96	13,84
09/08/2023	173.320	-0,50%	13,90	13,81	14,00	13,85
08/08/2023	146.563	-0,29%	13,93	13,76	13,9643	13,92
07/08/2023	179.609	1,68%	13,92	13,87	14,03	13,96
04/08/2023	99.809	0,51%	13,68	13,68	13,87	13,73
03/08/2023	194.555	0,29%	13,63	13,585	13,93	13,66
02/08/2023	119.889	-0,29%	13,63	13,55	13,70	13,59
01/08/2023	79.491	0,22%	13,60	13,5688	13,655	13,63
31/07/2023	102.607	-0,44%	13,70	13,57	13,74	13,60
28/07/2023	150.064	1,15%	13,51	13,47	13,67	13,66
27/07/2023	165.415	-0,07%	13,42	13,4701	13,70	13,50
26/07/2023	105.355	1,27%	13,42	13,37	13,58	13,51
25/07/2023	144.282	-0,60%	13,42	13,33	13,505	13,34
24/07/2023	107.766	1,67%	13,34	13,24	13,47	13,42
21/07/2023	70.481	-0,15%	13,34	13,20	13,34	13,20
20/07/2023	69.958	-0,60%	13,34	13,16	13,3799	13,22
19/07/2023	97.437	-0,30%	13,34	13,29	13,55	13,30
18/07/2023	143.967	1,83%	13,08	13,1596	13,52	13,34
17/07/2023	106.643	0,69%	13,08	12,99	13,18	13,10
14/07/2023	136.321	0,39%	12,98	12,88	13,08	13,01
13/07/2023	142.455	0,54%	12,85	12,88	13,01	12,96
12/07/2023	101.396	0,86%	12,85	12,85	12,95	12,89
11/07/2023	127.388	1,03%	12,73	12,69	12,84	12,78
10/07/2023	178.640	0,72%	12,56	12,53	12,685	12,65
07/07/2023	67.903	0,72%	12,48	12,48	12,655	12,56
06/07/2023	106.359	-0,48%	12,51	12,35	12,51	12,47
05/07/2023	177.797	-1,03%	12,58	12,49	12,61	12,53
04/07/2023	73.528	-0,40%	12,58	12,5583	12,687	12,51
03/07/2023	73.528	-0,40%	12,58	12,5583	12,687	12,51
30/06/2023	222.391	-0,40%	12,65	12,535	12,77	12,56
29/06/2023	220.563	1,37%	12,49	12,4675	12,655	12,61
28/06/2023	113.537	1,14%	12,31	12,30	12,44	12,44
27/06/2023	121.894	1,82%	12,11	12,06	12,31	12,30
26/06/2023	107.329	1,00%	12,02	12,02	12,11	12,08
23/06/2023	142.805	-0,79%	12,03	11,93	12,03	11,96
22/06/2023	96.418	-0,95%	12,18	12,02	12,18	12,055
21/06/2023	111.806	-0,33%	12,21	12,16	12,27	12,17
20/06/2023	136.691	-0,08%	12,22	12,15	12,30	12,21
19/06/2023	552.108	-2,24%	12,50	12,19	12,50	12,22
16/06/2023	552.108	-2,24%	12,50	12,19	12,50	12,22
15/06/2023	119.014	1,54%	12,36	12,28	12,525	12,50
14/06/2023	125.206	-0,49%	12,36	12,2418	12,45	12,31
13/06/2023	104.695	0,90%	12,22	12,22	12,38	12,37
12/06/2023	232.935	2,08%	12,01	12,01	12,54	12,26
09/06/2023	186.228	-0,96%	12,50	12,27	12,50	12,39
08/06/2023	174.480	-0,36%	12,51	12,36	12,57	12,505
07/06/2023	157.250	2,07%	12,21	12,25	12,63	12,55
06/06/2023	109.488	1,61%	12,13	12,10	12,34	12,295
05/06/2023	92.138	0,42%	12,10	11,98	12,22	12,10
02/06/2023	115.025	1,43%	11,98	11,79	12,12	12,05
01/06/2023	124.738	2,06%	11,65	11,64	11,9003	11,88
31/05/2023	75.389	0,09%	11,68	11,64	11,7438	11,64
30/05/2023	75.389	0,09%	11,68	11,64	11,7438	11,65
29/05/2023	87.133	1,66%	11,54	11,49	11,6812	11,64
26/05/2023	87.133	1,66%	11,54	11,49	11,6812	11,64
25/05/2023	53.029	-0,09%	11,43	11,385	11,48	11,45
24/05/2023	57.498	-1,04%	11,55	11,43	11,60	11,46
23/05/2023	95.020	-0,52%	11,68	11,57	11,7492	11,58