MFA Financial Inc (REIT) (MFA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	399.443	0,65%	10,77	10,62	10,875	10,84
19/05/2023	434.206	-0,19%	10,87	10,65	10,875	10,77
18/05/2023	421.420	2,47%	10,47	10,46	10,80	10,79
17/05/2023	428.064	2,83%	10,08	10,25	10,555	10,53
16/05/2023	422.790	1,19%	10,08	10,055	10,26	10,24
15/05/2023	291.248	-0,59%	10,22	10,10	10,295	10,12
12/05/2023	296.172	-0,78%	10,38	10,135	10,3902	10,24
11/05/2023	287.902	0,00%	10,48	10,20	10,34	10,32
10/05/2023	295.253	1,26%	10,48	10,23	10,50	10,43
09/05/2023	384.725	-1,34%	10,38	10,29	10,4701	10,30
08/05/2023	310.993	0,68%	10,33	10,30	10,47	10,37
05/05/2023	517.271	-0,10%	10,51	10,16	10,59	10,30
04/05/2023	822.413	1,18%	10,20	9,96	10,3564	10,31
03/05/2023	569.690	1,09%	10,10	10,09	10,415	10,19
02/05/2023	598.191	-3,36%	10,36	9,865	10,405	10,08
01/05/2023	499.165	-2,43%	10,61	10,42	10,77	10,43
28/04/2023	537.405	2,10%	10,48	10,47	10,785	10,69
27/04/2023	398.781	3,56%	10,155	10,19	10,48	10,47
26/04/2023	651.546	-0,20%	10,12	10,03	10,3264	10,11
25/04/2023	299.855	-1,84%	10,25	10,095	10,32	10,13
24/04/2023	363.369	-1,53%	10,44	10,22	10,53	10,32
21/04/2023	545.357	1,55%	10,33	10,272	10,53	10,48
20/04/2023	798.231	2,28%	10,01	10,00	11,08	10,32
19/04/2023	301.588	0,50%	9,89	9,87	10,20	10,03
18/04/2023	394.889	-2,44%	10,17	9,885	10,22	9,98
17/04/2023	296.528	3,02%	9,91	9,8693	10,27	10,23
14/04/2023	310.136	-1,59%	10,17	9,805	10,20	9,93
13/04/2023	331.909	-0,10%	10,10	9,985	10,145	10,09
12/04/2023	270.777	0,10%	10,29	10,07	10,35	10,10
11/04/2023	315.169	0,10%	10,09	10,0499	10,175	10,09
10/04/2023	449.893	-2,42%	10,375	9,845	10,40	10,08
06/04/2023	426.169	0,39%	10,32	10,265	10,40	10,33
05/04/2023	798.357	3,00%	9,85	9,82	10,33	10,29
04/04/2023	558.928	1,42%	9,94	9,79	9,99	9,99
03/04/2023	579.204	0,71%	9,865	9,61	9,97	9,99
31/03/2023	805.806	2,80%	9,68	9,66	9,94	9,92
30/03/2023	718.649	-0,41%	9,77	9,565	9,82	9,65
29/03/2023	938.176	1,93%	10,07	9,9092	10,32	10,04
28/03/2023	1.112.118	1,65%	9,85	9,685	9,94	9,85
27/03/2023	2.180.070	6,13%	9,78	9,4552	9,98	9,69
24/03/2023	413.051	4,11%	8,71	8,63	9,13	9,13
23/03/2023	342.292	-2,01%	8,99	8,76	9,2199	8,77
22/03/2023	490.320	-3,66%	9,24	8,9499	9,29	8,95
21/03/2023	410.916	1,53%	9,37	9,27	9,5001	9,29
20/03/2023	322.140	1,67%	9,10	9,07	9,29	9,15
17/03/2023	501.053	-4,05%	9,21	8,98	9,30	9,00
16/03/2023	509.718	0,00%	9,24	9,03	9,46	9,38
15/03/2023	434.941	-1,68%	9,28	9,14	9,395	9,38
14/03/2023	566.475	1,60%	9,69	9,435	9,815	9,54
13/03/2023	547.585	-1,26%	9,30	9,06	9,56	9,39
10/03/2023	1.096.558	-5,09%	9,94	9,405	9,95	9,51
09/03/2023	376.943	-3,82%	10,45	10,00	10,48	10,07
08/03/2023	285.762	0,58%	10,45	10,275	10,47	10,47
07/03/2023	434.699	-2,25%	10,59	10,36	10,755	10,41
06/03/2023	356.177	0,38%	10,68	10,555	10,745	10,65
03/03/2023	309.781	1,63%	10,52	10,43	10,635	10,61
02/03/2023	318.427	-0,10%	10,35	10,305	10,47	10,44
01/03/2023	547.127	-2,43%	10,80	10,45	10,705	10,45
28/02/2023	338.564	1,77%	10,75	10,70	10,87	10,94
27/02/2023	345.560	-0,74%	10,94	10,755	11,0099	10,75
24/02/2023	795.611	-0,92%	10,77	10,72	10,91	10,83
23/02/2023	680.870	2,63%	10,90	10,74	11,00	10,93
22/02/2023	408.471	1,43%	10,59	10,57	10,7597	10,65
21/02/2023	577.963	-4,55%	10,935	10,45	10,952	10,50
20/02/2023	384.486	-0,81%	11,09	10,87	11,16	11,00
17/02/2023	384.486	-0,81%	11,09	10,87	11,16	11,00
16/02/2023	316.694	-0,54%	10,99	10,94	11,20	11,09
15/02/2023	1.110.064	0,72%	11,00	10,90	11,18	11,15
14/02/2023	781.442	-1,16%	11,15	10,995	11,30	11,07
13/02/2023	1.056.522	0,63%	11,16	11,14	11,325	11,20
10/02/2023	1.000.359	-0,36%	11,12	11,01	11,245	11,13
09/02/2023	845.943	-4,04%	11,75	11,09	11,835	11,17
08/02/2023	326.219	-1,11%	11,72	11,51	11,75	11,64
07/02/2023	221.638	1,64%	11,51	11,46	11,78	11,77
06/02/2023	356.876	-3,90%	11,95	11,55	11,95	11,58
03/02/2023	250.034	-0,82%	12,08	11,98	12,1899	12,14
02/02/2023	326.080	0,66%	12,32	12,20	12,38	12,24
01/02/2023	496.459	2,27%	11,88	11,75	12,28	12,16
31/01/2023	374.315	3,58%	11,65	11,595	11,90	11,891
30/01/2023	311.456	-1,21%	11,56	11,42	11,60	11,48
27/01/2023	266.055	0,87%	11,53	11,52	11,70	11,62
26/01/2023	283.793	1,95%	11,39	11,32	11,53	11,52
25/01/2023	203.023	-0,44%	11,25	11,21	11,345	11,30
24/01/2023	468.805	-0,53%	11,34	11,33	11,47	11,35
23/01/2023	359.439	0,00%	11,41	11,3632	11,5425	11,41
20/01/2023	243.394	-0,71%	11,295	11,16	11,42	11,16
19/01/2023	245.077	-0,44%	11,08	11,03	11,24	11,24
18/01/2023	358.333	1,62%	11,22	11,17	11,435	11,29
17/01/2023	329.241	-0,54%	11,14	10,99	11,22	11,11
16/01/2023	311.457	2,83%	10,87	10,81	11,185	11,25
13/01/2023	311.457	2,83%	10,87	10,81	11,185	11,25
12/01/2023	671.040	2,24%	10,85	10,69	10,96	10,94
11/01/2023	680.221	2,39%	10,58	10,52	10,7475	10,70
10/01/2023	1.051.889	1,95%	10,30	10,21	10,465	10,45
09/01/2023	10.922.350	-1,63%	10,54	10,05	10,585	10,25
06/01/2023	828.270	2,48%	10,57	10,39	10,71	10,75
05/01/2023	225.559	0,29%	10,42	10,33	10,55	10,49
04/01/2023	394.674	2,95%	10,34	10,24	10,53	10,46
03/01/2023	288.050	3,15%	10,01	9,935	10,22	10,16
02/01/2023	315.230	0,00%	9,84	9,76	9,965	9,95