Ares Capital Corporation (ARCC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17-07-2024 |
1.440.782 |
0,17%
|
21,04
|
21,00
|
21,12
|
21,055
|
| 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
|
| 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
|
Por favor leia o