Midcap Financial Investment Corp (MFIC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	94.279	0,17%	11,61	11,582	11,70	11,64
19-05-2023	67.324	0,61%	11,57	11,55	11,69	11,62
18-05-2023	58.836	0,61%	11,53	11,46	11,59	11,55
17-05-2023	84.085	1,06%	11,38	11,3415	11,51	11,48
16-05-2023	44.751	-0,53%	11,50	11,34	11,50	11,36
15-05-2023	57.890	0,35%	11,38	11,38	11,495	11,42
12-05-2023	66.485	0,35%	11,32	11,29	11,43	11,38
11-05-2023	90.340	0,00%	11,32	11,2299	11,36	11,34
10-05-2023	65.830	0,71%	11,37	11,2901	11,425	11,34
09-05-2023	57.431	-0,62%	11,27	11,22	11,38	11,26
08-05-2023	75.384	0,71%	11,23	11,1964	11,40	11,33
05-05-2023	128.487	0,27%	11,34	11,25	11,4493	11,25
04-05-2023	112.519	-0,44%	11,24	11,03	11,26	11,22
03-05-2023	151.679	0,99%	11,49	11,21	11,58	11,27
02-05-2023	136.912	-0,09%	11,10	10,78	11,16	11,16
01-05-2023	94.220	-1,33%	11,29	11,14	11,37	11,17
28-04-2023	86.000	1,71%	11,10	11,10	11,39	11,32
27-04-2023	96.339	1,27%	11,05	11,02	11,19	11,13
26-04-2023	300.905	-1,61%	11,15	10,90	11,38	10,99
25-04-2023	69.418	-1,24%	11,30	11,17	11,3522	11,17
24-04-2023	80.003	-0,35%	11,30	11,255	11,37	11,31
21-04-2023	125.174	0,89%	11,26	11,2052	11,35	11,35
20-04-2023	54.787	-1,23%	11,36	11,21	11,44	11,25
19-04-2023	106.400	1,07%	11,23	11,22	11,40	11,39
18-04-2023	86.254	-1,92%	11,51	11,23	11,51	11,27
17-04-2023	58.274	1,14%	11,35	11,29	11,515	11,49
14-04-2023	88.872	-0,44%	11,43	11,31	11,53	11,36
13-04-2023	99.894	1,60%	11,31	11,22	11,64	11,41
12-04-2023	94.647	1,04%	11,18	11,111	11,27	11,23
11-04-2023	76.373	0,50%	11,11	11,07	11,18	11,115
10-04-2023	104.983	-2,30%	11,25	10,96	11,32	11,06
06-04-2023	92.402	0,80%	11,28	11,20	11,35	11,32
05-04-2023	104.169	-0,09%	11,26	11,1732	11,26	11,23
04-04-2023	75.694	-0,79%	11,32	11,17	11,38	11,24
03-04-2023	92.373	-0,61%	11,34	11,26	11,4802	11,33
31-03-2023	146.204	1,15%	11,39	11,305	11,57	11,40
30-03-2023	228.394	1,44%	11,23	11,18	11,335	11,27
29-03-2023	170.378	1,28%	11,08	10,98	11,12	11,11
28-03-2023	132.742	0,55%	10,79	10,79	11,12	10,97
27-03-2023	202.168	0,74%	10,95	10,87	11,06	10,91
24-03-2023	88.207	1,50%	10,55	10,48	10,83	10,83
23-03-2023	98.226	-0,47%	10,70	10,6003	10,95	10,67
22-03-2023	127.382	-1,65%	10,92	10,72	10,9993	10,72
21-03-2023	160.576	2,64%	10,73	10,71	10,97	10,90
20-03-2023	367.377	-1,85%	10,85	10,46	11,01	10,62
17-03-2023	425.905	-2,52%	10,99	10,7582	10,99	10,82
16-03-2023	163.379	1,84%	10,88	10,66	11,17	11,10
15-03-2023	166.804	-0,55%	10,80	10,62	10,90	10,90
14-03-2023	175.494	1,95%	10,98	10,88	11,24	10,96
13-03-2023	396.423	-1,92%	10,86	10,40	10,83	10,75
10-03-2023	427.380	-6,42%	12,07	11,31	12,12	11,30
09-03-2023	156.633	-2,62%	12,48	12,05	12,48	12,075
08-03-2023	70.392	-0,48%	12,46	12,345	12,54	12,40
07-03-2023	103.835	-1,42%	12,66	12,33	12,71	12,46
06-03-2023	143.096	-1,25%	12,82	12,64	12,82	12,64
03-03-2023	104.621	0,55%	12,80	12,7301	12,83	12,80
02-03-2023	106.278	0,95%	12,61	12,58	12,74	12,73
01-03-2023	67.223	-0,24%	12,69	12,58	12,75	12,61
28-02-2023	78.488	-0,24%	12,76	12,5843	12,77	12,64
27-02-2023	135.681	0,80%	12,69	12,66	12,84	12,67
24-02-2023	93.629	-0,16%	12,55	12,53	12,6977	12,57
23-02-2023	140.750	0,80%	12,62	12,475	12,67	12,59
22-02-2023	215.706	3,31%	12,38	12,305	12,77	12,49
21-02-2023	134.515	-2,26%	12,17	12,00	12,30	12,09
20-02-2023	128.980	0,82%	12,13	12,13	12,40	12,37
17-02-2023	128.980	0,82%	12,13	12,13	12,40	12,37
16-02-2023	67.775	0,00%	12,20	12,16	12,38	12,27
15-02-2023	55.183	-0,24%	12,19	12,15	12,31	12,27
14-02-2023	83.144	-0,49%	12,37	12,27	12,459	12,30
13-02-2023	90.616	1,23%	12,23	12,20	12,43	12,36
10-02-2023	58.090	1,24%	12,15	12,03	12,215	12,21
09-02-2023	88.219	-2,03%	12,36	12,05	12,36	12,06
08-02-2023	79.389	-2,22%	12,50	12,28	12,58	12,31
07-02-2023	81.971	1,29%	12,47	12,39	12,60	12,59
06-02-2023	105.806	-1,27%	12,57	12,33	12,57	12,43
03-02-2023	91.634	0,16%	12,52	12,49	12,665	12,60
02-02-2023	93.503	0,00%	12,68	12,53	12,735	12,58
01-02-2023	116.450	1,29%	12,46	12,4032	12,635	12,58
31-01-2023	87.587	1,31%	12,34	12,31	12,46	12,42
30-01-2023	66.375	-1,05%	12,37	12,26	12,46	12,26
27-01-2023	70.744	0,49%	12,31	12,27	12,4554	12,39
26-01-2023	91.883	-0,16%	12,35	12,30	12,45	12,33
25-01-2023	71.913	-0,56%	12,40	12,27	12,40	12,35
24-01-2023	68.225	-0,08%	12,44	12,32	12,48	12,42
23-01-2023	97.684	1,22%	12,26	12,24	12,46	12,43
20-01-2023	72.502	0,57%	12,25	12,16	12,315	12,28
19-01-2023	85.169	-0,73%	12,19	12,08	12,32	12,21
18-01-2023	87.697	-1,76%	12,52	12,27	12,575	12,30
17-01-2023	123.113	1,21%	12,45	12,425	12,62	12,52
16-01-2023	65.695	-0,88%	12,29	12,28	12,429	12,37
13-01-2023	65.695	-0,88%	12,29	12,28	12,429	12,37
12-01-2023	131.291	2,38%	12,25	12,18	12,48	12,48
11-01-2023	86.425	1,67%	12,09	11,99	12,22	12,19
10-01-2023	69.776	0,17%	12,05	11,96	12,05	11,99
09-01-2023	99.944	0,84%	11,90	11,90	12,02	11,97
06-01-2023	139.652	1,02%	11,80	11,7763	12,03	11,87
05-01-2023	229.252	-0,26%	11,85	11,67	11,87	11,75
04-01-2023	140.037	1,29%	11,64	11,64	11,86	11,78
03-01-2023	150.177	2,02%	11,52	11,52	11,75	11,63
02-01-2023	165.956	-1,38%	11,49	11,31	11,63	11,40