MFA Financial Inc (REIT) (MFA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	209.348	2,52%	8,57	8,6177	9,11	8,96
06/10/2023	396.110	-0,23%	8,57	8,6177	8,8303	8,74
05/10/2023	351.861	2,34%	8,57	8,57	8,84	8,76
04/10/2023	864.308	-2,51%	8,83	8,44	8,8589	8,56
03/10/2023	983.063	-5,69%	9,485	8,73	9,275	8,78
02/10/2023	665.442	-3,12%	9,72	9,175	9,51	9,31
29/09/2023	493.789	1,04%	9,72	9,58	9,78	9,69
28/09/2023	523.238	1,12%	9,86	9,795	9,995	9,94
27/09/2023	498.516	-0,41%	10,00	9,79	9,97	9,83
26/09/2023	481.026	-1,99%	10,00	9,835	10,035	9,87
25/09/2023	335.400	-1,28%	10,12	10,03	10,21	10,07
22/09/2023	492.355	1,39%	10,10	10,00	10,30	10,20
21/09/2023	441.854	-4,74%	10,48	10,03	10,50	10,06
20/09/2023	294.980	-1,03%	10,72	10,56	10,77	10,56
19/09/2023	313.397	-1,66%	10,85	10,655	10,88	10,67
18/09/2023	248.604	-0,46%	10,89	10,82	10,955	10,85
15/09/2023	459.246	0,37%	10,78	10,75	10,91	10,90
14/09/2023	307.733	0,00%	10,94	10,795	10,945	10,86
13/09/2023	408.390	1,50%	10,75	10,66	10,95	10,86
12/09/2023	231.867	-1,47%	10,91	10,695	10,90	10,70
11/09/2023	140.127	0,37%	10,91	10,7645	10,9194	10,86
08/09/2023	174.008	0,00%	10,83	10,775	10,91	10,82
07/09/2023	161.609	0,46%	10,69	10,675	10,89	10,82
06/09/2023	203.192	-1,10%	10,82	10,68	10,86	10,77
05/09/2023	283.403	-0,46%	10,88	10,81	10,98	10,89
04/09/2023	289.266	-0,18%	10,98	10,89	11,10	10,94
01/09/2023	289.266	-0,18%	10,98	10,89	11,10	10,94
31/08/2023	219.143	-0,46%	10,98	10,955	11,05	10,95
30/08/2023	203.180	0,27%	10,835	10,92	11,04	11,00
29/08/2023	315.850	1,01%	10,835	10,805	11,03	10,97
28/08/2023	314.711	-0,76%	10,63	10,60	10,885	10,50
25/08/2023	194.018	1,15%	10,48	10,3899	10,6389	10,58
24/08/2023	145.283	-0,76%	10,48	10,415	10,60	10,46
23/08/2023	375.990	3,54%	10,24	10,20	10,535	10,54
22/08/2023	261.136	-0,49%	10,275	10,095	10,325	10,18
21/08/2023	206.494	-0,49%	10,28	10,10	10,32	10,22
18/08/2023	278.053	0,69%	10,10	10,0308	10,32	10,27
17/08/2023	252.462	-1,45%	10,37	10,16	10,415	10,20
16/08/2023	191.607	-1,05%	10,44	10,34	10,51	10,35
15/08/2023	311.596	-0,76%	10,50	10,325	10,51	10,46
14/08/2023	261.382	1,60%	10,67	10,52	10,65	10,80
11/08/2023	203.896	-0,47%	10,68	10,63	10,725	10,63
10/08/2023	271.855	-1,66%	10,92	10,65	10,965	10,68
09/08/2023	217.952	-0,37%	10,84	10,83	10,96	10,86
08/08/2023	245.223	0,65%	10,65	10,57	10,919	10,90
07/08/2023	348.153	0,37%	10,87	10,715	10,90	10,83
04/08/2023	569.274	2,86%	10,59	10,59	10,84	10,79
03/08/2023	852.966	-5,52%	11,11	10,47	11,21	10,62
02/08/2023	359.016	-0,09%	11,28	11,025	11,26	11,24
01/08/2023	425.545	-0,09%	11,28	11,1301	11,28	11,25
31/07/2023	746.928	-2,93%	11,66	11,18	11,68	11,26
28/07/2023	471.225	1,05%	11,615	11,47	11,66	11,60
27/07/2023	473.479	-1,38%	11,68	11,47	11,845	11,48
26/07/2023	220.569	0,87%	11,56	11,60	11,7101	11,64
25/07/2023	315.227	-0,17%	11,56	11,515	11,65	11,54
24/07/2023	302.832	0,17%	11,56	11,48	11,665	11,56
21/07/2023	231.071	0,52%	11,70	11,51	11,715	11,54
20/07/2023	314.882	-1,38%	11,64	11,36	11,63	11,48
19/07/2023	349.187	1,93%	11,51	11,51	11,70	11,64
18/07/2023	190.810	0,97%	11,33	11,32	11,51	11,42
17/07/2023	180.632	-0,70%	11,35	11,255	11,41	11,31
14/07/2023	164.217	-1,21%	11,52	11,34	11,53	11,39
13/07/2023	425.569	2,58%	11,28	11,278	11,545	11,53
12/07/2023	222.418	1,35%	11,255	11,205	11,29	11,24
11/07/2023	200.229	0,91%	11,08	11,0301	11,195	11,09
10/07/2023	606.677	2,23%	10,74	10,72	11,035	10,99
07/07/2023	323.931	1,13%	10,64	10,68	10,885	10,75
06/07/2023	372.302	-3,10%	10,85	10,52	10,835	10,63
05/07/2023	438.242	-1,79%	11,18	10,97	11,1593	10,97
04/07/2023	142.674	0,27%	11,18	11,095	11,25	11,27
03/07/2023	142.663	0,27%	11,18	11,095	11,25	11,27
30/06/2023	320.629	0,99%	11,17	11,135	11,26	11,24
29/06/2023	680.667	0,82%	11,04	11,00	11,19	11,13
28/06/2023	557.721	-0,70%	11,43	11,3538	11,4995	11,39
27/06/2023	472.443	2,69%	11,13	11,10	11,50	11,47
26/06/2023	339.828	2,29%	10,90	10,89	11,295	11,17
23/06/2023	437.349	-2,41%	11,07	10,89	11,14	10,9207
22/06/2023	402.756	-1,67%	11,48	11,17	11,345	11,19
21/06/2023	386.016	0,62%	11,48	11,235	11,4389	11,38
20/06/2023	537.769	-1,82%	11,48	11,31	11,52	11,31
19/06/2023	390.497	-0,95%	11,72	11,515	11,72	11,52
16/06/2023	390.497	-0,95%	11,72	11,515	11,72	11,52
15/06/2023	453.781	1,22%	11,52	11,42	11,645	11,63
14/06/2023	587.424	0,00%	11,52	11,36	11,675	11,49
13/06/2023	420.306	0,53%	11,46	11,44	11,60	11,49
12/06/2023	383.613	1,60%	11,28	11,26	11,4375	11,43
09/06/2023	210.783	-0,97%	11,335	11,175	11,335	11,25
08/06/2023	372.280	1,16%	11,18	11,14	11,41	11,36
07/06/2023	496.963	0,90%	11,20	10,85	11,40	11,23
06/06/2023	482.970	2,30%	11,06	10,85	11,245	11,13
05/06/2023	394.154	-2,33%	11,06	10,85	11,07	10,88
02/06/2023	452.233	3,05%	10,58	10,87	11,175	11,14
01/06/2023	346.500	2,17%	10,56	10,57	10,815	10,81
31/05/2023	385.425	-0,47%	10,21	10,485	10,77	10,52
30/05/2023	385.425	-0,47%	10,21	10,485	10,77	10,52
29/05/2023	409.565	2,92%	10,21	10,14	10,61	10,57
26/05/2023	409.565	2,92%	10,21	10,14	10,61	10,57
25/05/2023	470.189	-3,02%	10,51	10,065	10,51	10,27
24/05/2023	1.057.363	-2,93%	10,78	10,485	10,78	10,59
23/05/2023	647.095	0,65%	10,85	10,81	11,14	10,91