Ares Capital Corporation (ARCC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
2.900.765 |
-1,33%
|
19,6399
|
19,33
|
19,64
|
19,40
|
| 17/09/2026 |
3.368.079 |
1,42%
|
19,54
|
19,38
|
19,8414
|
19,65
|
| 16/09/2026 |
3.345.147 |
0,08%
|
19,3886
|
19,20
|
19,555
|
19,37
|
| 15/09/2026 |
2.681.097 |
0,33%
|
19,41
|
19,30
|
19,4599
|
19,37
|
| 14/09/2026 |
3.486.154 |
0,36%
|
19,8096
|
19,32
|
19,89
|
19,32
|
| 11/09/2026 |
2.790.783 |
0,31%
|
19,79
|
19,665
|
19,86
|
19,74
|
| 10/09/2026 |
2.926.267 |
0,10%
|
19,69
|
19,51
|
19,74
|
19,68
|
| 09/09/2026 |
2.657.955 |
-0,20%
|
19,7063
|
19,545
|
19,806
|
19,66
|
| 08/09/2026 |
4.143.291 |
-1,82%
|
20,08
|
19,67
|
20,115
|
19,70
|
| 04/09/2026 |
1.649.540 |
0,13%
|
19,99
|
19,94
|
20,1154
|
20,04
|
| 03/09/2026 |
2.290.975 |
-0,03%
|
20,085
|
19,895
|
20,20
|
20,01
|
| 02/09/2026 |
2.518.497 |
0,58%
|
19,9837
|
19,91
|
20,055
|
20,02
|
| 01/09/2026 |
3.989.893 |
-0,77%
|
20,04
|
19,88
|
20,115
|
19,91
|
| 31/08/2026 |
2.957.807 |
0,68%
|
20,05
|
19,98
|
20,23
|
20,07
|
| 28/08/2026 |
2.928.298 |
0,28%
|
19,8901
|
19,84
|
19,979
|
19,95
|
| 27/08/2026 |
2.132.876 |
0,10%
|
19,94
|
19,85
|
20,00
|
19,88
|
| 26/08/2026 |
1.461.798 |
-0,18%
|
19,9566
|
19,885
|
19,999
|
19,90
|
| 25/08/2026 |
2.056.101 |
-0,60%
|
20,11
|
19,86
|
20,11
|
19,93
|
| 24/08/2026 |
2.103.705 |
0,63%
|
19,9579
|
19,83
|
20,07
|
20,05
|
| 21/08/2026 |
2.080.638 |
0,76%
|
19,89
|
19,80
|
20,04
|
19,92
|
| 20/08/2026 |
2.104.218 |
-0,08%
|
19,7984
|
19,73
|
19,9225
|
19,78
|
| 19/08/2026 |
2.066.867 |
0,74%
|
19,78
|
19,74
|
19,95
|
19,80
|
| 18/08/2026 |
1.565.676 |
0,33%
|
19,695
|
19,6413
|
19,75
|
19,67
|
| 17/08/2026 |
2.503.749 |
-1,16%
|
19,945
|
19,5701
|
19,99
|
19,64
|
| 14/08/2026 |
2.650.474 |
-1,59%
|
20,1899
|
19,865
|
20,1899
|
19,87
|
| 13/08/2026 |
3.293.680 |
1,61%
|
19,9671
|
19,91
|
20,225
|
20,19
|
| 12/08/2026 |
2.385.514 |
-0,48%
|
19,995
|
19,735
|
20,00
|
19,87
|
| 11/08/2026 |
3.143.360 |
-0,10%
|
19,9531
|
19,87
|
20,14
|
19,97
|
| 10/08/2026 |
3.314.159 |
-0,13%
|
19,90
|
19,74
|
20,00
|
19,98
|
| 07/08/2026 |
3.847.738 |
1,91%
|
19,6169
|
19,52
|
20,03
|
20,01
|
| 06/08/2026 |
2.782.157 |
1,45%
|
19,39
|
19,37
|
19,69
|
19,62
|
| 05/08/2026 |
2.570.698 |
-1,58%
|
19,65
|
19,21
|
19,68
|
19,32
|
| 04/08/2026 |
4.365.639 |
2,53%
|
19,19
|
19,115
|
19,72
|
19,65
|
| 03/08/2026 |
3.193.915 |
2,21%
|
18,86
|
18,84
|
19,20
|
19,17
|
| 31/07/2026 |
1.832.925 |
-0,29%
|
18,71
|
18,71
|
18,825
|
18,76
|
| 30/07/2026 |
3.292.531 |
0,72%
|
18,7071
|
18,45
|
18,865
|
18,83
|
| 29/07/2026 |
2.753.155 |
-1,79%
|
19,04
|
18,675
|
19,13
|
18,71
|
| 28/07/2026 |
3.958.003 |
0,85%
|
18,87
|
18,87
|
19,13
|
19,04
|
| 27/07/2026 |
2.694.982 |
0,61%
|
18,86
|
18,83
|
19,92
|
18,89
|
| 24/07/2026 |
1.780.968 |
0,94%
|
18,72
|
18,65
|
18,8573
|
18,78
|
| 23/07/2026 |
2.671.894 |
-1,35%
|
18,865
|
18,525
|
18,91
|
18,61
|
| 22/07/2026 |
1.732.202 |
-0,48%
|
18,97
|
18,8001
|
19,03
|
18,86
|
| 21/07/2026 |
2.478.545 |
-0,11%
|
18,9621
|
18,88
|
19,175
|
18,95
|
| 20/07/2026 |
2.686.596 |
-0,94%
|
19,15
|
18,85
|
19,18
|
18,98
|
| 17/07/2026 |
3.980.058 |
-0,13%
|
19,15
|
19,08
|
19,33
|
19,17
|
| 16/07/2026 |
2.834.860 |
1,54%
|
18,95
|
18,88
|
19,25
|
19,21
|
| 15/07/2026 |
3.934.095 |
0,69%
|
18,82
|
18,82
|
19,13
|
18,92
|
| 14/07/2026 |
1.928.262 |
0,81%
|
18,67
|
18,64
|
18,855
|
18,79
|
| 13/07/2026 |
2.793.470 |
-0,69%
|
18,755
|
18,63
|
18,99
|
18,64
|
| 10/07/2026 |
2.720.512 |
2,01%
|
18,395
|
18,3902
|
18,88
|
18,78
|
| 09/07/2026 |
2.923.324 |
0,22%
|
18,435
|
18,27
|
18,57
|
18,41
|
| 08/07/2026 |
3.248.485 |
-0,46%
|
18,4689
|
18,25
|
18,50
|
18,38
|
| 07/07/2026 |
3.172.496 |
-0,54%
|
18,65
|
18,46
|
18,825
|
18,47
|
| 06/07/2026 |
2.730.076 |
-0,91%
|
18,71
|
18,53
|
18,885
|
18,56
|
| 02/07/2026 |
2.306.002 |
0,27%
|
18,7783
|
18,485
|
18,85
|
18,73
|
| 01/07/2026 |
3.986.862 |
0,76%
|
18,54
|
18,52
|
18,85
|
18,66
|
| 30/06/2026 |
4.741.448 |
0,43%
|
18,48
|
18,48
|
18,665
|
18,53
|
| 29/06/2026 |
3.973.931 |
1,84%
|
18,22
|
18,22
|
18,54
|
18,51
|
| 26/06/2026 |
2.026.018 |
1,01%
|
17,90
|
17,90
|
18,25
|
18,19
|
| 25/06/2026 |
2.560.869 |
0,76%
|
17,92
|
17,8201
|
18,045
|
17,99
|
| 24/06/2026 |
4.214.772 |
-0,14%
|
17,92
|
17,79
|
18,06
|
17,85
|
| 23/06/2026 |
4.186.033 |
0,25%
|
17,80
|
17,72
|
18,00
|
17,89
|
| 18/06/2026 |
4.886.411 |
-0,39%
|
18,175
|
17,84
|
18,30
|
17,84
|
| 17/06/2026 |
4.106.613 |
-2,77%
|
18,61
|
18,10
|
18,62
|
18,10
|
| 16/06/2026 |
3.528.692 |
-0,03%
|
18,68
|
18,54
|
18,79
|
18,62
|
| 15/06/2026 |
4.664.541 |
-0,91%
|
18,8795
|
18,61
|
18,93
|
18,62
|
| 12/06/2026 |
3.615.394 |
0,94%
|
19,09
|
18,78
|
19,2786
|
18,78
|
| 11/06/2026 |
3.771.232 |
0,18%
|
19,13
|
18,945
|
19,16
|
19,07
|
| 10/06/2026 |
2.516.242 |
0,05%
|
18,99
|
18,9475
|
19,23
|
19,04
|
| 09/06/2026 |
3.486.017 |
1,31%
|
18,87
|
18,84
|
19,0751
|
19,03
|
| 08/06/2026 |
3.153.494 |
-0,11%
|
18,82
|
18,5706
|
18,91
|
18,77
|
| 05/06/2026 |
3.001.500 |
-0,64%
|
18,90
|
18,69
|
18,98
|
18,79
|
| 04/06/2026 |
3.355.904 |
1,18%
|
18,73
|
18,7152
|
18,95
|
18,90
|
| 03/06/2026 |
4.820.705 |
-1,48%
|
18,84
|
18,55
|
18,95
|
18,68
|
| 02/06/2026 |
3.150.244 |
-0,58%
|
19,10
|
18,95
|
19,16
|
18,97
|
| 01/06/2026 |
3.547.910 |
0,37%
|
18,97
|
18,945
|
19,19
|
19,07
|
| 29/05/2026 |
3.873.380 |
1,04%
|
18,83
|
18,76
|
19,17
|
18,99
|
| 28/05/2026 |
2.530.302 |
-0,27%
|
18,875
|
18,77
|
18,99
|
18,81
|
| 27/05/2026 |
2.870.109 |
0,69%
|
18,85
|
18,83
|
19,0001
|
18,86
|
| 26/05/2026 |
2.790.143 |
1,24%
|
18,6697
|
18,65
|
18,925
|
18,82
|
| 22/05/2026 |
3.221.287 |
-0,80%
|
18,83
|
18,54
|
18,89
|
18,59
|
| 21/05/2026 |
2.535.046 |
0,21%
|
18,72
|
18,63
|
18,845
|
18,74
|
| 20/05/2026 |
4.241.787 |
0,57%
|
18,67
|
18,4205
|
18,76
|
18,70
|
| 19/05/2026 |
3.307.928 |
-0,83%
|
18,76
|
18,55
|
18,81
|
18,57
|
| 18/05/2026 |
4.045.400 |
-0,95%
|
18,92
|
18,7043
|
18,94
|
18,72
|
| 15/05/2026 |
2.572.107 |
0,13%
|
18,94
|
18,765
|
19,00
|
18,90
|
| 14/05/2026 |
3.936.382 |
0,85%
|
18,86
|
18,71
|
19,05
|
18,94
|
| 13/05/2026 |
3.662.785 |
0,05%
|
18,83
|
18,60
|
18,94
|
18,78
|
| 12/05/2026 |
3.474.736 |
0,48%
|
18,71
|
18,5801
|
18,82
|
18,77
|
| 11/05/2026 |
4.655.734 |
-1,74%
|
18,92
|
18,66
|
18,99
|
18,68
|
| 08/05/2026 |
3.213.297 |
0,32%
|
19,01
|
18,78
|
19,05
|
19,01
|
| 07/05/2026 |
4.163.111 |
-1,07%
|
19,16
|
18,774
|
19,16
|
18,96
|
| 06/05/2026 |
4.259.679 |
-0,98%
|
19,425
|
19,12
|
19,455
|
19,16
|
| 05/05/2026 |
2.970.965 |
0,89%
|
19,22
|
18,975
|
19,42
|
19,35
|
| 04/05/2026 |
3.089.008 |
-0,42%
|
19,24
|
19,16
|
19,43
|
19,18
|
| 01/05/2026 |
3.880.196 |
0,68%
|
19,185
|
19,16
|
19,43
|
19,25
|
| 30/04/2026 |
4.042.129 |
2,68%
|
18,70
|
18,605
|
19,22
|
19,16
|
| 29/04/2026 |
6.499.866 |
-1,30%
|
18,9479
|
18,525
|
18,95
|
18,67
|
| 28/04/2026 |
4.692.062 |
1,67%
|
18,50
|
18,48
|
19,09
|
18,92
|
| 27/04/2026 |
600.275 |
-0,33%
|
18,73
|
18,59
|
18,85
|
18,61
|
