BiG | O banco que entende os seus valores.

Midcap Financial Investment Corp (MFIC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
24/04/2025	68.664	0,93%	11,86	11,86	12,00	11,95
23/04/2025	86.930	1,81%	11,80	11,76	11,94	11,84
22/04/2025	80.550	1,31%	11,55	11,50	11,665	11,63
21/04/2025	116.213	-2,38%	11,65	11,365	11,70	11,48
17/04/2025	171.987	3,70%	11,37	11,37	11,785	11,76
16/04/2025	175.629	-1,13%	11,39	11,305	11,49	11,34
15/04/2025	203.046	2,78%	11,16	11,16	11,53	11,47
14/04/2025	253.460	0,90%	11,10	10,98	11,34	11,16
11/04/2025	227.922	0,36%	10,95	10,695	11,10	11,06
10/04/2025	193.195	-5,81%	11,55	10,92	11,55	11,02
09/04/2025	378.162	11,75%	10,31	10,18	11,80	11,70
08/04/2025	263.671	-3,77%	11,16	10,41	11,44	10,47
07/04/2025	571.439	-5,39%	10,84	10,55	11,35	10,88
04/04/2025	486.316	-7,93%	12,32	11,435	12,32	11,50
03/04/2025	93.039	-1,96%	12,50	12,44	12,625	12,49
02/04/2025	80.447	-0,86%	12,76	12,68	12,80	12,74
01/04/2025	89.935	-0,08%	12,81	12,81	12,95	12,85
31/03/2025	153.335	-1,38%	13,06	12,72	13,06	12,86
28/03/2025	140.881	-1,51%	13,23	12,91	13,26	13,04
27/03/2025	238.762	0,84%	13,17	13,04	13,27	13,24
26/03/2025	131.906	0,46%	13,11	13,06	13,215	13,13
25/03/2025	192.871	0,23%	13,07	13,01	13,12	13,07
24/03/2025	91.852	0,46%	13,07	12,95	13,075	13,04
21/03/2025	481.045	0,00%	12,95	12,93	13,065	12,98
20/03/2025	68.848	0,62%	12,90	12,875	12,99	12,98
19/03/2025	65.275	-0,54%	12,95	12,83	12,96	12,90
18/03/2025	108.377	0,62%	12,86	12,85	12,97	12,97
17/03/2025	133.319	-0,54%	12,99	12,88	13,06	12,89
14/03/2025	230.365	2,37%	12,70	12,70	12,98	12,96
13/03/2025	301.188	-0,94%	12,80	12,65	12,905	12,66
12/03/2025	356.977	2,90%	12,80	12,525	13,05	12,78
11/03/2025	430.171	-5,05%	13,00	12,345	13,025	12,42
10/03/2025	277.735	-2,10%	13,29	13,015	13,32	13,08
07/03/2025	155.174	1,44%	13,18	13,18	13,405	13,36
06/03/2025	113.036	-1,20%	13,26	13,135	13,28	13,17
05/03/2025	222.420	-1,04%	13,46	13,20	13,46	13,33
04/03/2025	150.599	-1,46%	13,57	13,39	13,57	13,47
03/03/2025	115.018	-0,80%	13,84	13,57	13,915	13,67
28/02/2025	162.713	0,51%	13,71	13,66	13,83	13,78
27/02/2025	150.430	-0,29%	13,70	13,51	13,775	13,71
26/02/2025	345.481	-3,51%	14,07	13,53	14,07	13,75
25/02/2025	207.679	-1,79%	14,42	14,135	14,57	14,25
24/02/2025	71.737	-0,62%	14,58	14,38	14,58	14,51
21/02/2025	89.769	-0,61%	14,69	14,58	14,71	14,60
20/02/2025	64.922	-0,14%	14,70	14,58	14,71	14,69
19/02/2025	59.771	0,55%	14,58	14,58	14,735	14,71
18/02/2025	106.613	0,97%	14,49	14,48	14,63	14,63
17/02/2025	50.639	0,00%	14,45	14,445	14,51	14,49
14/02/2025	50.639	0,28%	14,45	14,445	14,51	14,49
13/02/2025	71.107	0,84%	14,39	14,33	14,455	14,45
12/02/2025	67.421	0,77%	14,13	14,13	14,355	14,33
11/02/2025	72.850	0,71%	14,06	14,06	14,22	14,22
10/02/2025	91.350	0,43%	14,07	14,01	14,125	14,12
07/02/2025	60.426	0,00%	14,06	13,995	14,08	14,06
06/02/2025	62.762	0,43%	14,08	14,01	14,095	14,06
05/02/2025	86.892	0,21%	14,01	13,85	14,03	14,00
04/02/2025	130.974	-0,21%	14,00	13,85	14,00	13,97
03/02/2025	181.758	0,00%	13,90	13,72	14,05	14,00
31/01/2025	154.053	0,21%	13,97	13,96	14,085	14,00
30/01/2025	61.790	1,53%	13,79	13,79	13,985	13,97
29/01/2025	76.517	-1,01%	13,91	13,665	13,945	13,76
28/01/2025	74.498	0,94%	13,78	13,78	13,96	13,90
27/01/2025	83.240	-0,22%	13,80	13,76	13,89	13,77
24/01/2025	170.148	0,73%	13,65	13,61	13,85	13,80
23/01/2025	76.023	0,15%	13,68	13,67	13,755	13,70
22/01/2025	133.585	-0,51%	13,75	13,66	13,75	13,68
21/01/2025	140.724	1,93%	13,56	13,55	13,75	13,75
20/01/2025	97.132	0,00%	13,43	13,40	13,53	13,49
17/01/2025	97.132	0,45%	13,43	13,40	13,53	13,49
16/01/2025	101.201	0,15%	13,40	13,39	13,52	13,43
15/01/2025	66.663	0,15%	13,47	13,38	13,48	13,41
14/01/2025	105.325	1,29%	13,20	13,20	13,40	13,39
13/01/2025	66.751	0,53%	13,13	13,045	13,22	13,22
10/01/2025	158.390	0,00%	13,15	13,09	13,19	13,15
09/01/2025	305.605	-0,08%	13,28	13,095	13,28	13,15
08/01/2025	118.362	-0,98%	13,28	13,095	13,28	13,15
07/01/2025	106.800	-0,82%	13,46	13,265	13,46	13,28
06/01/2025	106.920	-1,76%	13,65	13,385	13,70	13,39
03/01/2025	106.693	0,22%	13,60	13,57	13,73	13,63
02/01/2025	126.204	0,82%	13,53	13,52	13,70	13,60
31/12/2024	215.159	-0,52%	13,56	13,445	13,58	13,49
30/12/2024	95.674	0,07%	13,50	13,42	13,585	13,56
27/12/2024	73.156	-0,73%	13,64	13,51	13,73	13,55
26/12/2024	215.533	-0,36%	13,65	13,59	13,745	13,65
24/12/2024	88.918	2,24%	13,38	13,38	13,70	13,70
23/12/2024	95.994	-0,15%	13,42	13,27	13,43	13,40
20/12/2024	361.357	0,37%	13,34	13,34	13,52	13,42
19/12/2024	96.602	1,21%	13,25	13,25	13,48	13,37
18/12/2024	113.993	-1,78%	13,43	13,18	13,60	13,21
17/12/2024	114.395	-0,52%	13,46	13,37	13,50	13,45
16/12/2024	148.944	-1,39%	13,66	13,48	13,66	13,52
13/12/2024	130.439	0,29%	13,72	13,54	13,74	13,71
12/12/2024	65.670	-0,07%	13,68	13,65	13,75	13,67
11/12/2024	108.398	0,37%	13,66	13,58	13,74	13,68
10/12/2024	124.072	-2,64%	13,63	13,45	13,65	13,63
09/12/2024	140.413	-1,27%	14,21	13,98	14,275	14,00
06/12/2024	93.003	0,57%	14,20	14,10	14,20	14,18
05/12/2024	105.164	-0,63%	14,14	14,08	14,165	14,10
04/12/2024	77.612	0,64%	14,10	14,05	14,20	14,19
03/12/2024	87.915	-0,63%	14,20	14,055	14,20	14,10