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 >
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
02/10/2024	107.348	-0,53%	13,15	13,15	13,34	13,17
01/10/2024	95.781	-1,12%	13,41	13,235	13,41	13,24
30/09/2024	119.967	-0,07%	13,40	13,345	13,48	13,39
27/09/2024	80.312	0,45%	13,33	13,33	13,50	13,40
26/09/2024	208.087	0,15%	13,41	13,31	13,72	13,34
25/09/2024	135.055	-1,84%	13,55	13,295	13,57	13,32
24/09/2024	193.450	-0,15%	13,59	13,56	13,63	13,57
23/09/2024	116.855	-0,95%	13,64	13,58	13,69	13,59
20/09/2024	361.914	-0,07%	13,76	13,66	13,77	13,72
19/09/2024	75.507	0,59%	13,80	13,66	13,80	13,73
18/09/2024	95.005	0,37%	13,60	13,545	13,74	13,65
17/09/2024	86.341	0,00%	13,68	13,49	13,69	13,60
16/09/2024	143.556	-1,16%	13,76	13,59	13,81	13,60
13/09/2024	87.025	0,73%	13,70	13,64	13,785	13,76
12/09/2024	156.485	1,86%	13,45	13,45	13,77	13,66
11/09/2024	103.199	-0,30%	13,48	13,33	13,505	13,41
10/09/2024	148.240	-3,03%	13,45	13,31	13,49	13,45
09/09/2024	124.586	-0,14%	13,95	13,855	13,995	13,87
06/09/2024	106.247	-0,14%	13,87	13,76	13,93	13,89
05/09/2024	60.479	0,14%	13,96	13,87	13,97	13,91
04/09/2024	65.183	0,07%	13,90	13,86	13,95	13,89
03/09/2024	71.236	-0,36%	13,83	13,83	13,975	13,88
30/08/2024	95.103	0,51%	13,85	13,85	13,97	13,93
29/08/2024	58.366	0,36%	13,80	13,78	13,91	13,86
28/08/2024	96.539	-0,50%	13,82	13,78	13,91	13,81
27/08/2024	149.136	0,51%	13,80	13,78	14,00	13,88
26/08/2024	91.941	0,00%	13,84	13,775	13,89	13,81
23/08/2024	97.347	0,88%	13,75	13,73	13,84	13,81
22/08/2024	69.537	-0,15%	13,72	13,65	13,765	13,69
21/08/2024	72.485	0,00%	13,77	13,625	13,77	13,71
20/08/2024	76.102	-0,65%	13,80	13,675	13,80	13,71
19/08/2024	93.832	-0,50%	13,85	13,76	13,93	13,80
16/08/2024	120.840	1,99%	13,65	13,60	13,89	13,87
15/08/2024	190.682	2,03%	13,55	13,43	13,875	13,60
14/08/2024	132.050	1,52%	13,15	13,15	13,38	13,33
13/08/2024	163.530	0,54%	13,04	13,03	13,175	13,13
12/08/2024	116.585	-0,46%	13,07	12,96	13,115	13,06
09/08/2024	190.012	-1,65%	13,29	13,03	13,34	13,12
08/08/2024	148.594	2,46%	13,23	13,23	13,47	13,34
07/08/2024	130.896	-0,84%	13,23	12,985	13,28	13,02
06/08/2024	132.309	0,77%	13,08	12,97	13,26	13,13