Midcap Financial Investment Corp (MFIC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	165.956	-1,38%	11,49	11,31	11,63	11,40
29-12-2022	130.031	1,76%	11,36	11,36	11,68	11,56
28-12-2022	178.077	-1,98%	11,56	11,35	11,65	11,36
27-12-2022	186.937	-0,09%	11,60	11,54	11,725	11,59
23-12-2022	102.642	2,52%	11,32	11,32	11,615	11,60
22-12-2022	155.730	0,40%	11,20	11,02	11,315	11,315
21-12-2022	110.340	1,08%	11,27	11,24	11,435	11,27
20-12-2022	147.282	0,36%	11,02	11,02	11,235	11,15
19-12-2022	202.484	-1,94%	11,27	11,02	11,32	11,11
16-12-2022	391.299	-3,25%	11,57	11,21	11,6775	11,33
15-12-2022	308.587	-0,58%	12,09	11,95	12,165	12,08
14-12-2022	143.668	-0,90%	12,26	12,07	12,2679	12,15
13-12-2022	145.615	0,91%	12,40	12,22	12,40	12,26
12-12-2022	110.007	0,41%	12,10	12,07	12,24	12,15
09-12-2022	177.115	-0,25%	12,10	12,055	12,25	12,10
08-12-2022	139.926	1,00%	12,00	12,00	12,25	12,13
07-12-2022	92.118	-0,33%	12,01	11,99	12,105	12,01
06-12-2022	565.786	-1,23%	12,15	12,03	12,25	12,05
05-12-2022	486.441	-0,89%	12,23	12,19	12,3103	12,20
02-12-2022	318.656	0,08%	12,20	12,17	12,36	12,31
01-12-2022	757.258	-1,05%	12,20	12,24	12,4699	12,26
30-11-2022	368.175	0,81%	12,20	12,18	12,40	12,39
29-11-2022	290.120	0,74%	12,19	12,20	12,31	12,29
28-11-2022	487.494	-2,40%	12,42	12,16	12,50	12,20
25-11-2022	100.071	0,57%	12,42	12,40	12,5355	12,53
24-11-2022	546.545	0,57%	12,32	12,32	12,52	12,45
23-11-2022	546.545	0,57%	12,32	12,32	12,52	12,45
22-11-2022	350.718	0,24%	12,26	12,285	12,43	12,38
21-11-2022	435.378	0,57%	12,26	12,18	12,3984	12,35
18-11-2022	332.709	0,49%	12,26	12,22	12,375	12,28
17-11-2022	368.260	0,33%	12,24	11,99	12,23	12,22
16-11-2022	413.586	-0,73%	12,24	12,11	12,28	12,18
15-11-2022	281.909	0,33%	12,38	12,20	12,45	12,25
14-11-2022	97.097	-0,49%	12,38	12,04	12,31	12,21
11-11-2022	80.226	0,00%	12,38	12,23	12,40	12,27
10-11-2022	161.054	2,85%	12,00	12,07	12,37	12,27
09-11-2022	92.088	-0,67%	12,00	11,9107	12,22	11,94
08-11-2022	200.428	-0,50%	12,07	11,96	12,18	12,06
07-11-2022	222.333	1,90%	11,25	11,81	12,10	12,085
04-11-2022	259.983	7,32%	11,25	11,25	12,08	11,87
03-11-2022	177.555	0,45%	10,75	10,75	11,10	11,06
02-11-2022	110.177	-1,34%	10,75	10,98	11,28	11,01
01-11-2022	135.181	1,83%	10,75	10,97	11,28	11,16
31-10-2022	82.133	-1,88%	10,75	10,965	11,1769	10,96
28-10-2022	165.532	2,01%	10,75	10,97	11,195	11,16
27-10-2022	145.198	0,28%	10,75	10,87	11,11	10,94
26-10-2022	105.761	-1,27%	10,75	10,91	11,14	10,91
25-10-2022	213.923	3,18%	10,75	10,56	11,16	11,05
24-10-2022	126.451	1,81%	10,57	10,53	10,70	10,71
21-10-2022	126.180	-0,94%	10,57	10,4101	10,61	10,52
20-10-2022	72.037	-0,28%	10,72	10,53	10,89	10,61
19-10-2022	81.977	-1,48%	10,85	10,5601	10,88	10,64
18-10-2022	83.923	-1,18%	10,85	10,83	10,97	10,87
17-10-2022	77.045	1,08%	10,85	10,71	10,93	10,765
14-10-2022	81.872	0,00%	10,65	10,55	10,78	10,65
13-10-2022	136.135	1,53%	10,45	10,21	10,65	10,65
12-10-2022	138.988	0,05%	10,48	10,4139	10,58	10,49
11-10-2022	250.290	2,09%	10,25	10,14	10,605	10,485
10-10-2022	161.468	-1,86%	10,60	10,23	10,60	10,285
07-10-2022	159.971	-0,85%	10,55	10,41	10,70	10,48
06-10-2022	99.546	-1,12%	10,11	10,11	10,81	10,59
05-10-2022	158.330	-2,37%	10,97	10,46	10,97	10,71
04-10-2022	161.251	6,40%	10,51	10,44	10,97	10,97
03-10-2022	166.911	0,88%	10,34	10,06	10,475	10,31
30-09-2022	134.403	-0,39%	11,35	10,19	10,54	10,22
29-09-2022	192.887	-5,36%	11,35	10,13	10,73	10,25
28-09-2022	111.143	0,56%	11,35	10,735	10,92	10,83
27-09-2022	200.688	1,70%	11,35	10,65	10,9217	10,77
26-09-2022	304.162	-4,77%	11,35	10,50	11,0999	10,59
23-09-2022	268.831	-2,63%	11,35	10,99	11,35	11,12
22-09-2022	190.893	-4,60%	11,94	11,41	12,00	11,42
21-09-2022	123.511	-0,50%	12,00	11,94	12,125	11,97
20-09-2022	115.941	-1,15%	12,12	12,02	12,12	12,02
19-09-2022	252.606	-0,80%	12,06	12,0501	12,29	12,47
16-09-2022	214.086	-0,55%	12,62	12,4102	12,66	12,57
15-09-2022	154.017	0,56%	12,57	12,54	12,77	12,64
14-09-2022	100.600	-0,32%	12,61	12,54	12,69	12,57
13-09-2022	207.549	-2,78%	12,87	12,54	12,94	12,61
12-09-2022	220.547	-0,31%	13,06	12,8221	12,99	12,97
09-09-2022	140.234	0,54%	12,78	12,92	13,12	13,01
08-09-2022	133.789	0,70%	12,78	12,70	12,97	12,94
07-09-2022	102.875	0,78%	12,72	12,70	12,90	12,85
06-09-2022	138.942	0,00%	12,95	12,60	12,8979	12,75
05-09-2022	100.291	0,00%	12,95	12,86	13,04	12,91
02-09-2022	100.291	0,00%	12,95	12,86	13,04	12,91
01-09-2022	140.944	-1,97%	13,11	12,825	13,15	12,91
31-08-2022	119.629	1,15%	13,13	13,02	13,29	13,17
30-08-2022	208.925	-1,36%	12,90	12,89	13,16	13,02
29-08-2022	177.013	-0,38%	13,16	13,10	13,23	13,20
26-08-2022	153.685	-1,34%	13,32	13,22	13,42	13,25
25-08-2022	172.996	0,00%	13,40	13,28	13,46	13,43
24-08-2022	149.982	1,17%	13,22	13,22	13,50	13,435
23-08-2022	92.937	0,99%	13,13	13,13	13,31	13,28
22-08-2022	190.879	-0,61%	13,35	13,055	13,23	13,15
19-08-2022	118.378	-1,34%	13,35	13,15	13,39	13,23
18-08-2022	131.462	0,75%	13,35	13,2744	13,52	13,41
17-08-2022	160.068	-0,89%	13,40	13,23	13,39	13,31
16-08-2022	209.758	0,45%	13,29	13,20	13,545	13,42
15-08-2022	195.496	0,59%	13,53	13,24	13,66	13,36
12-08-2022	158.026	0,59%	13,58	13,5607	13,69	13,65