Ares Capital Corporation (ARCC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
04/10/2024	0	0,19%	20,85	20,85	21,06	20,88
03/10/2024	2.319.214	0,19%	20,85	20,85	21,06	20,88
02/10/2024	798.397	0,48%	20,75	20,735	20,89	20,84
01/10/2024	821.152	-0,96%	20,89	20,70	20,90	20,74
30/09/2024	1.514.419	0,14%	20,93	20,885	20,99	20,94
27/09/2024	1.133.622	1,11%	20,70	20,665	20,94	20,91
26/09/2024	469.137	0,93%	20,57	20,55	20,70	20,68
25/09/2024	844.309	-1,06%	20,65	20,45	20,71	20,49
24/09/2024	580.436	0,10%	20,70	20,685	20,835	20,71
23/09/2024	683.439	0,39%	20,63	20,57	20,765	20,69
20/09/2024	1.047.343	-0,68%	20,74	20,535	20,74	20,61
19/09/2024	1.765.197	2,02%	20,50	20,47	20,82	20,75
18/09/2024	723.328	0,84%	20,17	20,17	20,39	20,34
17/09/2024	1.179.732	-0,79%	20,30	20,115	20,34	20,17
16/09/2024	839.856	-0,20%	20,37	20,175	20,41	20,33
13/09/2024	749.844	-1,50%	20,35	20,265	20,39	20,37
12/09/2024	798.153	0,73%	20,55	20,53	20,705	20,68
11/09/2024	911.388	-0,05%	20,54	20,235	20,54	20,53
10/09/2024	706.406	-0,15%	20,60	20,435	20,63	20,54
09/09/2024	841.278	0,24%	20,63	20,57	20,755	20,57
06/09/2024	1.329.936	-1,63%	20,88	20,43	20,90	20,52
05/09/2024	589.941	-0,33%	21,01	20,76	21,03	20,86
04/09/2024	666.558	-0,33%	21,01	20,90	21,13	20,93
03/09/2024	642.863	-0,38%	21,08	20,93	21,08	21,00
02/09/2024	852.680	0,00%	21,04	20,975	21,175	21,08
30/08/2024	852.680	0,33%	21,04	20,975	21,175	21,08
29/08/2024	443.949	0,19%	20,98	20,955	21,11	21,01
28/08/2024	490.565	-0,52%	21,10	20,905	21,10	20,97
27/08/2024	438.378	0,53%	20,93	20,92	21,135	21,08
26/08/2024	890.587	0,24%	20,96	20,885	21,115	20,97
23/08/2024	727.841	0,05%	20,98	20,83	21,025	20,92
22/08/2024	466.416	-0,19%	21,00	20,90	21,00	20,91
21/08/2024	763.021	0,82%	20,78	20,76	20,99	20,95
20/08/2024	398.582	-0,29%	20,85	20,745	20,85	20,78
19/08/2024	504.763	0,48%	20,78	20,755	20,86	20,84
16/08/2024	550.202	0,05%	20,70	20,65	20,825	20,74
15/08/2024	494.192	0,78%	20,60	20,60	20,795	20,73
14/08/2024	459.128	0,10%	20,57	20,52	20,61	20,57
13/08/2024	450.795	-0,15%	20,60	20,515	20,62	20,55
12/08/2024	594.329	0,39%	20,53	20,50	20,655	20,58
09/08/2024	487.135	0,34%	20,44	20,36	20,535	20,50
08/08/2024	557.413	0,64%	20,38	20,29	20,44	20,43
07/08/2024	1.203.215	-0,25%	20,56	20,265	20,66	20,30
06/08/2024	1.245.693	2,78%	20,00	19,97	20,465	20,35
05/08/2024	2.116.679	-2,42%	19,52	19,32	19,925	19,80
02/08/2024	1.473.467	-2,59%	20,75	20,135	20,75	20,29
01/08/2024	880.463	-0,53%	21,02	20,80	21,02	20,83
31/07/2024	1.030.285	-1,60%	21,28	20,825	21,32	20,94
30/07/2024	1.040.978	1,87%	21,00	20,92	21,28	21,28
29/07/2024	659.350	-0,29%	20,98	20,86	21,01	20,89
26/07/2024	447.706	0,87%	20,80	20,79	20,95	20,95
25/07/2024	409.798	0,05%	20,76	20,76	20,925	20,77
24/07/2024	480.599	-0,53%	20,84	20,725	20,89	20,76
23/07/2024	423.543	-0,52%	20,99	20,83	21,015	20,87
22/07/2024	594.401	1,30%	20,71	20,71	20,98	20,98
19/07/2024	387.554	-0,67%	20,84	20,68	20,88	20,71
18/07/2024	496.372	-1,04%	21,08	20,805	21,12	20,85
17/07/2024	439.355	0,24%	21,04	21,005	21,11	21,07
16/07/2024	474.589	-0,05%	21,06	21,00	21,16	21,02
15/07/2024	567.703	-0,76%	21,22	21,01	21,22	21,03
12/07/2024	641.424	-0,14%	21,24	21,165	21,335	21,19
11/07/2024	692.693	0,33%	21,18	21,085	21,23	21,22
10/07/2024	356.587	0,43%	21,10	21,065	21,16	21,15
09/07/2024	389.728	-0,43%	21,15	21,05	21,16	21,06
08/07/2024	569.525	0,24%	21,12	21,085	21,175	21,15
05/07/2024	529.535	0,67%	20,96	20,94	21,12	21,10
04/07/2024	275.242	0,00%	20,90	20,88	21,00	20,96
03/07/2024	275.242	0,38%	20,90	20,88	21,00	20,96
02/07/2024	440.711	0,82%	20,67	20,67	20,885	20,88
01/07/2024	562.582	-0,62%	20,90	20,665	20,93	20,71
28/06/2024	1.559.813	0,19%	20,90	20,82	20,935	20,84
27/06/2024	795.112	1,12%	20,56	20,54	20,93	20,80
26/06/2024	570.852	0,24%	20,47	20,46	20,62	20,57
25/06/2024	573.130	-0,73%	20,66	20,51	20,695	20,52
24/06/2024	674.885	0,44%	20,59	20,56	20,725	20,67
21/06/2024	1.712.339	0,00%	20,55	20,505	20,60	20,58
20/06/2024	565.536	-0,05%	20,60	20,50	20,65	20,58
19/06/2024	702.063	0,00%	20,66	20,555	20,72	20,59
18/06/2024	702.063	-0,44%	20,66	20,555	20,72	20,59
17/06/2024	3.059.073	0,15%	20,66	20,47	20,86	20,71
14/06/2024	3.754.555	-0,53%	21,49	20,59	20,9599	20,68
13/06/2024	3.252.049	-0,75%	21,49	21,12	21,50	21,27
12/06/2024	3.134.137	0,23%	21,50	21,405	21,5356	21,46
11/06/2024	1.818.247	-0,51%	21,56	21,40	21,57	21,41
10/06/2024	2.105.643	-0,09%	21,57	21,48	21,60	21,51
07/06/2024	1.466.349	0,80%	21,31	21,29	21,5799	21,53
06/06/2024	3.073.982	-1,02%	21,60	21,28	21,84	21,36
05/06/2024	1.747.301	0,05%	21,60	21,47	21,62	21,58
04/06/2024	1.980.867	0,00%	21,55	21,5211	21,81	21,57
03/06/2024	3.218.821	0,60%	21,62	21,42	21,669	21,70
31/05/2024	1.761.564	0,70%	21,45	21,40	21,59	21,57
30/05/2024	1.949.187	0,80%	21,26	21,23	21,46	21,42
29/05/2024	1.748.234	-0,42%	21,30	21,13	21,30	21,25
28/05/2024	1.794.681	-0,05%	21,37	21,24	21,48	21,34
27/05/2024	334.310	0,00%	21,21	21,21	21,35	21,35
24/05/2024	334.310	-0,09%	21,21	21,21	21,35	21,35
23/05/2024	1.733.084	-0,80%	21,46	21,19	21,35	21,20
22/05/2024	1.721.950	-0,42%	21,46	21,31	21,505	21,37
21/05/2024	2.264.035	0,66%	21,30	21,33	21,53	21,47
20/05/2024	2.913.469	0,14%	21,30	21,275	21,51	21,31