Ares Capital Corporation (ARCC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20/05/2024 |
0 |
0,62%
|
21,23
|
21,13
|
21,28
|
21,28
|
| 17/05/2024 |
2.433.223 |
0,62%
|
21,23
|
21,13
|
21,28
|
21,28
|
| 16/05/2024 |
2.059.954 |
-0,09%
|
21,19
|
21,125
|
21,26
|
21,15
|
| 15/05/2024 |
2.714.001 |
-0,38%
|
21,17
|
21,135
|
21,335
|
21,17
|
| 14/05/2024 |
2.687.631 |
0,52%
|
21,17
|
21,14
|
21,395
|
21,25
|
| 13/05/2024 |
2.663.373 |
0,19%
|
21,15
|
21,092
|
21,3099
|
21,14
|
| 10/05/2024 |
2.070.050 |
0,86%
|
20,90
|
20,90
|
21,14
|
21,10
|
| 09/05/2024 |
1.514.725 |
0,82%
|
20,78
|
20,7676
|
20,9499
|
20,95
|
| 08/05/2024 |
1.789.193 |
-0,10%
|
20,82
|
20,74
|
20,96
|
20,78
|
| 07/05/2024 |
2.328.867 |
0,19%
|
20,98
|
20,775
|
21,0399
|
20,93
|
| 06/05/2024 |
2.678.483 |
1,36%
|
20,69
|
20,68
|
20,9199
|
20,89
|
| 03/05/2024 |
1.973.567 |
0,92%
|
20,64
|
20,45
|
20,73
|
20,7298
|
| 02/05/2024 |
2.723.299 |
-1,49%
|
20,90
|
20,53
|
21,00
|
20,54
|
| 01/05/2024 |
2.292.786 |
1,16%
|
20,90
|
20,52
|
21,00
|
20,85
|
| 30/04/2024 |
1.444.794 |
-0,96%
|
20,90
|
20,59
|
20,90
|
20,61
|
| 29/04/2024 |
1.764.757 |
0,24%
|
20,90
|
20,79
|
20,937
|
20,83
|
| 26/04/2024 |
1.850.074 |
0,73%
|
20,64
|
20,64
|
20,84
|
20,78
|
| 25/04/2024 |
1.439.688 |
-0,77%
|
20,74
|
20,62
|
20,75
|
20,63
|
| 24/04/2024 |
1.455.489 |
0,24%
|
20,74
|
20,68
|
20,81
|
20,79
|
| 23/04/2024 |
1.436.758 |
0,44%
|
20,65
|
20,61
|
20,75
|
20,75
|
| 22/04/2024 |
1.645.633 |
0,34%
|
20,60
|
20,555
|
20,69
|
20,66
|
| 19/04/2024 |
1.546.946 |
0,83%
|
20,33
|
20,44
|
20,6568
|
20,59
|
| 18/04/2024 |
1.307.974 |
0,49%
|
20,33
|
20,29
|
20,45
|
20,43
|
| 17/04/2024 |
1.298.877 |
0,45%
|
20,20
|
20,2101
|
20,44
|
20,33
|
| 16/04/2024 |
1.788.726 |
0,00%
|
20,20
|
20,13
|
20,32
|
20,24
|
| 15/04/2024 |
1.690.292 |
-0,20%
|
20,52
|
20,145
|
20,50
|
20,24
|
| 12/04/2024 |
1.685.121 |
-0,88%
|
20,52
|
20,22
|
20,58
|
20,34
|
| 11/04/2024 |
1.799.632 |
0,79%
|
20,62
|
20,32
|
20,56
|
20,55
|
| 10/04/2024 |
1.755.316 |
-0,68%
|
20,62
|
20,28
|
20,51
|
20,39
|
| 09/04/2024 |
1.274.106 |
-0,15%
|
20,62
|
20,45
|
20,62
|
20,53
|
| 08/04/2024 |
1.341.021 |
-0,05%
|
20,58
|
20,485
|
20,61
|
20,56
|
| 05/04/2024 |
1.250.238 |
0,98%
|
20,58
|
20,37
|
20,58
|
20,56
|
| 04/04/2024 |
1.550.764 |
-0,07%
|
20,58
|
20,36
|
20,62
|
20,465
|
| 03/04/2024 |
1.537.279 |
-0,24%
|
20,38
|
20,43
|
20,53
|
20,48
|
| 02/04/2024 |
2.267.754 |
1,52%
|
20,38
|
20,37
|
20,54
|
20,70
|
| 01/04/2024 |
2.836.941 |
-2,07%
|
20,75
|
20,325
|
20,79
|
20,39
|
| 28/03/2024 |
4.736.758 |
1,66%
|
20,62
|
20,551
|
20,86
|
20,82
|
| 27/03/2024 |
2.798.112 |
1,19%
|
20,13
|
20,32
|
20,477
|
20,48
|
| 26/03/2024 |
2.400.370 |
0,60%
|
20,13
|
20,09
|
20,285
|
20,24
|
| 25/03/2024 |
2.114.567 |
0,70%
|
19,99
|
19,99
|
20,2075
|
20,13
|
| 22/03/2024 |
1.514.477 |
-0,30%
|
20,04
|
19,92
|
20,075
|
19,99
|
| 21/03/2024 |
2.286.975 |
0,55%
|
19,91
|
19,92
|
20,10
|
20,05
|
| 20/03/2024 |
2.634.790 |
0,05%
|
19,91
|
19,75
|
19,96
|
19,96
|
| 19/03/2024 |
2.749.432 |
-0,50%
|
20,07
|
19,85
|
20,10
|
19,95
|
| 18/03/2024 |
2.768.236 |
-0,69%
|
20,31
|
20,00
|
20,20
|
20,05
|
| 15/03/2024 |
2.427.673 |
1,00%
|
20,31
|
19,94
|
20,32
|
20,19
|
| 14/03/2024 |
2.983.997 |
-1,53%
|
20,31
|
19,93
|
20,35
|
19,99
|
| 13/03/2024 |
2.451.706 |
0,24%
|
20,79
|
20,69
|
20,855
|
20,78
|
| 12/03/2024 |
2.636.567 |
0,93%
|
20,62
|
20,53
|
20,74
|
20,73
|
| 11/03/2024 |
2.364.114 |
0,17%
|
20,50
|
20,50
|
20,71
|
20,545
|
| 08/03/2024 |
2.077.185 |
0,24%
|
20,50
|
20,485
|
20,65
|
20,51
|
| 07/03/2024 |
2.077.038 |
0,34%
|
20,46
|
20,385
|
20,49
|
20,46
|
| 06/03/2024 |
1.679.052 |
0,64%
|
20,31
|
20,29
|
20,44
|
20,36
|
| 05/03/2024 |
2.191.100 |
-0,39%
|
20,27
|
20,2144
|
20,44
|
20,24
|
| 04/03/2024 |
2.074.536 |
0,45%
|
20,27
|
20,205
|
20,37
|
20,32
|
| 01/03/2024 |
1.811.083 |
0,00%
|
20,27
|
20,15
|
20,275
|
20,23
|
| 29/02/2024 |
1.532.531 |
0,35%
|
20,25
|
20,13
|
20,25
|
20,23
|
| 28/02/2024 |
2.543.209 |
-0,25%
|
20,14
|
20,10
|
20,25
|
20,17
|
| 27/02/2024 |
3.008.322 |
0,75%
|
20,14
|
20,01
|
20,26
|
20,22
|
| 26/02/2024 |
2.106.935 |
-0,20%
|
20,11
|
20,03
|
20,18
|
20,07
|
| 23/02/2024 |
2.507.989 |
0,00%
|
20,16
|
20,05
|
20,17
|
20,11
|
| 22/02/2024 |
3.018.504 |
0,40%
|
20,04
|
19,97
|
20,118
|
20,11
|
| 21/02/2024 |
3.162.476 |
-0,40%
|
20,14
|
19,94
|
20,14
|
20,03
|
| 20/02/2024 |
3.047.649 |
-0,15%
|
20,17
|
20,02
|
20,18
|
20,12
|
| 19/02/2024 |
839.036 |
0,00%
|
20,14
|
20,06
|
20,185
|
20,15
|
| 16/02/2024 |
839.036 |
-0,45%
|
20,14
|
20,06
|
20,185
|
20,15
|
| 15/02/2024 |
2.711.437 |
-0,35%
|
20,28
|
20,135
|
20,37
|
20,17
|
| 14/02/2024 |
2.839.255 |
0,10%
|
20,31
|
20,14
|
20,32
|
20,24
|
| 13/02/2024 |
2.162.131 |
0,15%
|
20,15
|
20,00
|
20,25
|
20,22
|
| 12/02/2024 |
2.168.089 |
0,42%
|
20,06
|
20,02
|
20,29
|
20,155
|
| 09/02/2024 |
2.114.630 |
0,30%
|
20,05
|
19,95
|
20,08
|
20,07
|
| 08/02/2024 |
3.145.899 |
-0,89%
|
20,08
|
19,88
|
20,2199
|
20,01
|
| 07/02/2024 |
4.329.348 |
1,25%
|
20,08
|
19,9937
|
20,30
|
20,19
|
| 06/02/2024 |
2.588.558 |
-0,15%
|
19,93
|
19,78
|
19,955
|
19,94
|
| 05/02/2024 |
2.935.738 |
-0,99%
|
20,12
|
19,84
|
20,11
|
19,97
|
| 02/02/2024 |
1.726.663 |
0,45%
|
20,03
|
20,00
|
20,215
|
20,17
|
| 01/02/2024 |
3.910.083 |
-0,74%
|
20,58
|
19,92
|
20,60
|
20,08
|
| 31/01/2024 |
4.778.375 |
-1,84%
|
20,58
|
20,23
|
20,60
|
20,23
|
| 30/01/2024 |
1.710.689 |
0,44%
|
20,47
|
20,47
|
20,645
|
20,61
|
| 29/01/2024 |
2.256.550 |
-0,20%
|
20,60
|
20,41
|
20,59
|
20,52
|
| 26/01/2024 |
1.662.304 |
0,34%
|
20,50
|
20,47
|
20,66
|
20,56
|
| 25/01/2024 |
1.752.678 |
0,79%
|
20,45
|
20,34
|
20,53
|
20,49
|
| 24/01/2024 |
1.387.534 |
0,10%
|
20,46
|
20,31
|
20,46
|
20,44
|
| 23/01/2024 |
1.416.825 |
0,15%
|
20,35
|
20,34
|
20,44
|
20,42
|
| 22/01/2024 |
1.887.565 |
0,15%
|
20,35
|
20,295
|
20,48
|
20,39
|
| 19/01/2024 |
1.889.151 |
0,35%
|
20,34
|
20,22
|
20,40
|
20,35
|
| 18/01/2024 |
1.522.556 |
0,55%
|
20,14
|
20,14
|
20,3462
|
20,28
|
| 17/01/2024 |
1.697.148 |
-0,05%
|
20,12
|
20,10
|
20,28
|
20,17
|
| 16/01/2024 |
2.649.164 |
-0,93%
|
20,35
|
20,13
|
20,37
|
20,21
|
| 15/01/2024 |
1.657.406 |
0,49%
|
20,32
|
20,30
|
20,4375
|
20,40
|
| 12/01/2024 |
1.657.406 |
0,49%
|
20,32
|
20,30
|
20,4375
|
20,40
|
| 11/01/2024 |
2.067.624 |
-0,54%
|
20,33
|
20,13
|
20,4468
|
20,30
|
| 10/01/2024 |
1.900.294 |
0,49%
|
20,33
|
20,2812
|
20,4468
|
20,41
|
| 09/01/2024 |
1.663.135 |
-0,39%
|
20,33
|
20,28
|
20,40
|
20,31
|
| 08/01/2024 |
2.179.579 |
0,25%
|
20,33
|
20,3102
|
20,44
|
20,46
|
| 05/01/2024 |
2.459.049 |
-0,34%
|
20,50
|
20,31
|
20,54
|
20,41
|
| 04/01/2024 |
5.424.369 |
2,20%
|
20,05
|
20,01
|
20,615
|
20,47
|
| 03/01/2024 |
2.140.776 |
0,00%
|
19,97
|
19,87
|
20,085
|
20,03
|
| 02/01/2024 |
1.944.027 |
0,00%
|
19,99
|
19,905
|
20,06
|
20,03
|
| 29/12/2023 |
2.148.592 |
-0,25%
|
20,08
|
19,9901
|
20,09
|
20,03
|
Por favor leia o