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 >
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
02/12/2024	99.900	0,14%	14,20	14,02	14,21	14,19
29/11/2024	35.815	0,85%	14,12	14,12	14,19	14,17
28/11/2024	184.688	1,42%	14,02	14,02	14,25	14,05
27/11/2024	70.382	0,21%	14,02	14,02	14,08	14,05
26/11/2024	69.317	-0,14%	14,09	13,94	14,09	14,02
25/11/2024	114.021	0,36%	14,02	14,01	14,14	14,04
22/11/2024	80.830	1,23%	13,91	13,87	14,00	13,99
21/11/2024	121.234	0,36%	13,84	13,785	13,93	13,82
20/11/2024	64.559	-0,43%	13,84	13,745	13,85	13,77
19/11/2024	65.116	0,07%	13,80	13,74	13,84	13,83
18/11/2024	97.614	0,51%	13,76	13,71	13,86	13,82
15/11/2024	73.465	1,03%	13,70	13,65	13,76	13,75
14/11/2024	118.822	-0,80%	13,73	13,52	13,73	13,61
13/11/2024	98.455	1,40%	13,58	13,58	13,75	13,72
12/11/2024	74.757	-0,88%	13,67	13,52	13,67	13,53
11/11/2024	128.017	1,49%	13,50	13,50	13,73	13,65
08/11/2024	151.297	-1,47%	13,63	13,35	13,63	13,45
07/11/2024	127.570	1,34%	13,50	13,50	13,725	13,65
06/11/2024	116.303	1,97%	13,40	13,36	13,48	13,47
05/11/2024	68.189	0,53%	13,14	13,12	13,22	13,21
04/11/2024	85.136	-1,05%	13,25	13,08	13,30	13,14
01/11/2024	79.912	-0,67%	13,43	13,255	13,44	13,28
31/10/2024	65.252	-0,37%	13,43	13,34	13,47	13,37
30/10/2024	54.967	0,37%	13,36	13,36	13,46	13,42
29/10/2024	71.667	-1,26%	13,56	13,36	13,56	13,37
28/10/2024	55.232	0,37%	13,49	13,42	13,56	13,54
25/10/2024	131.554	0,15%	13,50	13,375	13,55	13,49
24/10/2024	63.012	1,66%	13,26	13,24	13,47	13,47
23/10/2024	119.154	-0,30%	13,25	13,155	13,30	13,25
22/10/2024	73.406	-0,89%	13,41	13,28	13,41	13,29
21/10/2024	62.486	0,45%	13,34	13,31	13,42	13,41
18/10/2024	104.455	-0,30%	13,35	13,33	13,405	13,35
17/10/2024	81.404	0,00%	13,42	13,365	13,44	13,39
16/10/2024	69.322	0,53%	13,33	13,32	13,435	13,39
15/10/2024	85.932	0,00%	13,32	13,30	13,43	13,32
14/10/2024	102.994	-0,67%	13,36	13,315	13,41	13,32
11/10/2024	91.188	-0,81%	13,59	13,365	13,59	13,41
10/10/2024	149.722	1,35%	13,33	13,305	13,55	13,52
09/10/2024	83.383	0,45%	13,26	13,24	13,37	13,34
08/10/2024	69.547	-0,23%	13,30	13,215	13,31	13,28
07/10/2024	55.024	-0,60%	13,37	13,30	13,43	13,31
04/10/2024	113.172	1,29%	13,26	13,255	13,43	13,39
03/10/2024	95.019	0,38%	13,16	13,16	13,28	13,22