BiG | O banco que entende os seus valores.

MFA Financial Inc (REIT) (MFA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
21/10/2024	162.006	-2,53%	12,63	12,30	12,63	12,31
18/10/2024	159.697	-0,08%	12,64	12,605	12,67	12,63
17/10/2024	161.318	-0,63%	12,69	12,605	12,71	12,64
16/10/2024	283.523	1,27%	12,68	12,63	12,77	12,72
15/10/2024	149.205	1,21%	12,43	12,39	12,615	12,56
14/10/2024	148.139	1,55%	12,25	12,22	12,425	12,41
11/10/2024	152.749	-0,24%	12,28	12,135	12,28	12,22
10/10/2024	186.087	0,16%	12,13	12,07	12,25	12,25
09/10/2024	202.175	0,00%	12,28	12,18	12,28	12,23
08/10/2024	184.327	1,66%	12,12	12,04	12,275	12,23
07/10/2024	304.821	-1,55%	12,23	11,975	12,23	12,03
04/10/2024	184.975	0,25%	12,25	12,09	12,29	12,22
03/10/2024	233.755	-0,16%	12,18	12,07	12,21	12,19
02/10/2024	241.247	-1,37%	12,30	12,18	12,34	12,21
01/10/2024	233.021	-2,67%	12,74	12,34	12,74	12,38
30/09/2024	189.439	1,52%	12,46	12,46	12,74	12,72
27/09/2024	238.964	-1,88%	12,54	12,41	12,56	12,53
26/09/2024	307.672	-0,93%	13,05	12,765	13,05	12,77
25/09/2024	229.262	-0,62%	12,95	12,86	13,025	12,89
24/09/2024	214.557	1,25%	12,90	12,88	13,045	12,97
23/09/2024	232.311	-1,54%	13,08	12,78	13,08	12,81
20/09/2024	1.077.513	-1,21%	13,13	12,99	13,19	13,01
19/09/2024	221.557	0,15%	13,45	13,10	13,45	13,17
18/09/2024	392.593	0,31%	13,15	13,06	13,265	13,15
17/09/2024	307.637	-0,23%	13,26	13,085	13,28	13,11
16/09/2024	277.778	0,92%	13,11	12,99	13,225	13,14
13/09/2024	237.993	2,60%	12,82	12,76	13,02	13,02
12/09/2024	180.610	2,09%	12,47	12,47	12,72	12,69
11/09/2024	246.836	-0,16%	12,42	12,27	12,505	12,43
10/09/2024	155.240	1,22%	12,34	12,27	12,45	12,45
09/09/2024	218.561	0,33%	12,33	12,27	12,395	12,30
06/09/2024	161.814	-0,57%	12,36	12,20	12,43	12,26
05/09/2024	170.678	0,49%	12,35	12,27	12,40	12,33
04/09/2024	299.461	-0,49%	12,32	12,23	12,40	12,27
03/09/2024	278.223	-1,52%	12,45	12,275	12,50	12,33
30/08/2024	274.730	1,21%	12,39	12,315	12,53	12,52
29/08/2024	197.557	0,32%	12,40	12,32	12,44	12,37
28/08/2024	208.150	1,65%	12,10	12,10	12,355	12,33
27/08/2024	101.158	0,25%	12,09	12,06	12,15	12,13
26/08/2024	200.324	0,33%	12,17	12,10	12,305	12,10
23/08/2024	197.875	1,69%	11,96	11,925	12,125	12,06
22/08/2024	132.930	-0,08%	11,82	11,82	11,905	11,86
21/08/2024	155.659	0,76%	11,87	11,81	11,89	11,87
20/08/2024	200.861	-1,67%	11,96	11,78	11,97	11,78
19/08/2024	238.446	0,93%	11,91	11,90	11,985	11,98
16/08/2024	217.293	0,51%	11,77	11,77	11,93	11,87
15/08/2024	285.056	1,11%	11,81	11,675	11,875	11,81
14/08/2024	186.112	0,34%	11,71	11,61	11,71	11,68
13/08/2024	212.151	2,02%	11,51	11,50	11,695	11,64
12/08/2024	208.142	-2,06%	11,67	11,385	11,67	11,41
09/08/2024	361.802	1,57%	11,56	11,50	11,76	11,65
08/08/2024	392.474	5,91%	11,15	10,87	11,51	11,47
07/08/2024	390.321	1,03%	10,87	10,80	11,00	10,83
06/08/2024	319.746	2,58%	10,47	10,45	10,81	10,72
05/08/2024	326.749	-3,42%	10,41	10,21	10,64	10,45
02/08/2024	245.639	-1,37%	10,79	10,66	10,895	10,82
01/08/2024	239.588	-1,97%	11,21	10,885	11,27	10,97
31/07/2024	354.965	-1,50%	11,41	11,185	11,50	11,19
30/07/2024	285.211	2,62%	11,14	11,14	11,37	11,36
29/07/2024	184.896	-0,81%	11,22	11,07	11,29	11,07
26/07/2024	228.412	1,82%	11,13	11,09	11,235	11,16
25/07/2024	347.185	-0,99%	11,14	10,95	11,255	10,96
24/07/2024	286.762	-3,66%	11,35	11,06	11,44	11,07
23/07/2024	272.488	0,00%	11,44	11,44	11,595	11,49
22/07/2024	239.774	0,88%	11,46	11,32	11,50	11,49
19/07/2024	246.402	-0,09%	11,40	11,315	11,51	11,39
18/07/2024	234.634	-2,23%	11,63	11,365	11,75	11,40
17/07/2024	322.535	-0,51%	11,60	11,60	11,79	11,66
16/07/2024	262.812	2,36%	11,55	11,50	11,76	11,72
15/07/2024	253.137	1,15%	11,36	11,31	11,51	11,45
12/07/2024	337.370	0,71%	11,33	11,27	11,425	11,32
11/07/2024	269.866	3,40%	11,00	10,96	11,255	11,24
10/07/2024	190.217	2,16%	10,69	10,67	10,895	10,87
09/07/2024	148.839	0,47%	10,57	10,53	10,69	10,64
08/07/2024	265.746	0,28%	10,58	10,58	10,66	10,59