Ares Capital Corporation (ARCC)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/03/2026 |
6.326.398 |
-2,62%
|
17,85
|
17,40
|
17,89
|
17,45
|
| 26/03/2026 |
3.729.258 |
-0,88%
|
17,99
|
17,8701
|
18,275
|
17,92
|
| 25/03/2026 |
5.884.594 |
0,56%
|
18,16
|
17,82
|
18,24
|
18,06
|
| 24/03/2026 |
5.320.808 |
-1,81%
|
18,15
|
17,89
|
18,21
|
17,96
|
| 23/03/2026 |
4.786.005 |
1,73%
|
18,1149
|
17,975
|
18,4151
|
18,28
|
| 20/03/2026 |
5.179.860 |
-1,29%
|
18,13
|
17,91
|
18,2993
|
17,96
|
| 19/03/2026 |
5.408.407 |
-0,49%
|
18,18
|
17,995
|
18,345
|
18,19
|
| 18/03/2026 |
4.135.759 |
-0,90%
|
18,33
|
18,26
|
18,61
|
18,28
|
| 17/03/2026 |
4.920.961 |
2,79%
|
18,00
|
17,9597
|
18,4681
|
18,44
|
| 16/03/2026 |
5.144.211 |
0,39%
|
17,92
|
17,79
|
18,155
|
17,94
|
| 13/03/2026 |
6.848.037 |
1,58%
|
17,651
|
17,59
|
17,95
|
17,86
|
| 12/03/2026 |
9.776.321 |
-2,27%
|
18,40
|
17,59
|
18,5497
|
17,59
|
| 11/03/2026 |
5.576.585 |
0,00%
|
18,51
|
18,30
|
18,70
|
18,49
|
| 10/03/2026 |
6.724.429 |
-1,07%
|
18,7082
|
18,465
|
18,77
|
18,49
|
| 09/03/2026 |
7.666.893 |
-0,32%
|
18,58
|
18,31
|
18,715
|
18,69
|
| 06/03/2026 |
6.988.495 |
-1,40%
|
18,98
|
18,62
|
18,98
|
18,74
|
| 05/03/2026 |
5.347.540 |
-0,68%
|
19,13
|
18,98
|
19,43
|
19,00
|
| 04/03/2026 |
5.300.415 |
0,95%
|
19,0541
|
18,84
|
19,2865
|
19,13
|
| 03/03/2026 |
7.037.296 |
0,11%
|
18,73
|
18,59
|
19,16
|
18,95
|
| 02/03/2026 |
8.668.165 |
1,93%
|
18,4969
|
18,17
|
19,06
|
18,98
|
| 27/02/2026 |
11.123.834 |
-3,45%
|
19,19
|
18,57
|
19,21
|
18,62
|
| 26/02/2026 |
5.911.473 |
-1,18%
|
19,515
|
19,07
|
19,54
|
19,28
|
| 25/02/2026 |
3.928.135 |
1,72%
|
19,2281
|
19,11
|
19,52
|
19,51
|
| 24/02/2026 |
5.101.428 |
0,68%
|
19,08
|
18,96
|
19,36
|
19,18
|
| 23/02/2026 |
6.988.390 |
-0,52%
|
19,08
|
18,97
|
19,31
|
19,05
|
| 20/02/2026 |
7.896.933 |
1,06%
|
18,95
|
18,66
|
19,255
|
19,15
|
| 19/02/2026 |
10.493.362 |
-2,28%
|
19,33
|
18,77
|
19,35
|
18,95
|
| 18/02/2026 |
4.647.962 |
0,57%
|
19,39
|
19,19
|
19,4689
|
19,41
|
| 17/02/2026 |
5.492.766 |
-0,36%
|
19,425
|
19,09
|
19,64
|
19,30
|
| 13/02/2026 |
4.118.266 |
-0,26%
|
19,508
|
19,15
|
19,565
|
19,37
|
| 12/02/2026 |
4.721.110 |
-2,21%
|
19,94
|
19,46
|
20,015
|
19,47
|
| 11/02/2026 |
3.280.405 |
-0,25%
|
19,96
|
19,755
|
20,10
|
19,91
|
| 10/02/2026 |
4.717.855 |
2,46%
|
19,53
|
19,46
|
20,03
|
19,96
|
| 09/02/2026 |
4.368.926 |
0,83%
|
19,37
|
19,02
|
19,48
|
19,48
|
| 06/02/2026 |
4.391.386 |
2,74%
|
18,96
|
18,90
|
19,41
|
19,32
|
| 05/02/2026 |
9.914.038 |
-3,94%
|
19,48
|
18,76
|
19,50
|
18,79
|
| 04/02/2026 |
7.405.204 |
2,25%
|
19,43
|
19,17
|
19,595
|
19,56
|
| 03/02/2026 |
7.873.309 |
-2,00%
|
19,57
|
19,07
|
19,57
|
19,13
|
| 02/02/2026 |
8.199.012 |
-1,86%
|
19,905
|
19,14
|
19,9094
|
19,52
|
| 30/01/2026 |
4.374.570 |
-1,34%
|
20,10
|
19,87
|
20,19
|
19,89
|
| 29/01/2026 |
3.024.704 |
-0,15%
|
20,25
|
20,06
|
20,26
|
20,16
|
| 28/01/2026 |
3.130.477 |
-0,49%
|
20,29
|
20,17
|
20,49
|
20,19
|
| 27/01/2026 |
4.613.245 |
-0,30%
|
20,3415
|
20,27
|
20,60
|
20,29
|
| 26/01/2026 |
4.897.204 |
-2,05%
|
20,7716
|
20,24
|
20,84
|
20,35
|
| 23/01/2026 |
2.405.959 |
-0,57%
|
20,95
|
20,69
|
20,95
|
20,78
|
| 22/01/2026 |
3.096.781 |
-0,38%
|
21,005
|
20,87
|
21,135
|
20,90
|
| 21/01/2026 |
3.745.335 |
1,65%
|
20,68
|
20,66
|
20,995
|
20,98
|
| 20/01/2026 |
4.499.981 |
-0,91%
|
20,68
|
20,49
|
20,7155
|
20,64
|
| 16/01/2026 |
3.385.914 |
-0,43%
|
20,975
|
20,8301
|
21,04
|
20,90
|
| 15/01/2026 |
3.147.499 |
0,53%
|
20,865
|
20,8199
|
20,995
|
20,99
|
| 14/01/2026 |
2.255.512 |
1,81%
|
20,4992
|
20,415
|
20,89
|
20,88
|
| 13/01/2026 |
3.131.418 |
-0,20%
|
20,59
|
20,40
|
20,59
|
20,48
|
| 12/01/2026 |
2.787.992 |
-0,63%
|
20,5797
|
20,44
|
20,6701
|
20,52
|
| 09/01/2026 |
2.729.640 |
-0,67%
|
20,7898
|
20,625
|
20,89
|
20,64
|
| 08/01/2026 |
3.609.241 |
2,97%
|
20,1399
|
20,13
|
20,84
|
20,78
|
| 07/01/2026 |
4.187.776 |
-1,99%
|
20,5995
|
20,15
|
20,66
|
20,18
|
| 06/01/2026 |
3.080.653 |
-0,39%
|
20,69
|
20,47
|
20,78
|
20,59
|
| 05/01/2026 |
3.579.666 |
1,42%
|
20,49
|
20,46
|
20,83
|
20,73
|
| 02/01/2026 |
3.437.257 |
1,04%
|
20,31
|
20,0901
|
20,57
|
20,44
|
| 31/12/2025 |
3.400.165 |
-0,30%
|
20,332
|
20,22
|
20,41
|
20,23
|
| 30/12/2025 |
5.037.269 |
0,60%
|
20,1997
|
20,15
|
20,49
|
20,23
|
| 29/12/2025 |
5.155.513 |
0,25%
|
20,21
|
20,10
|
20,38
|
20,17
|
| 26/12/2025 |
3.051.276 |
0,95%
|
20,00
|
19,97
|
20,26
|
20,20
|
| 24/12/2025 |
1.951.937 |
0,75%
|
19,9597
|
19,865
|
20,07
|
20,00
|
| 23/12/2025 |
3.793.130 |
0,05%
|
19,915
|
19,8744
|
20,03
|
19,92
|
| 22/12/2025 |
4.537.903 |
-0,15%
|
20,02
|
19,79
|
20,0284
|
19,91
|
| 19/12/2025 |
5.113.383 |
-1,02%
|
20,13
|
19,84
|
20,16
|
19,94
|
| 18/12/2025 |
3.726.247 |
-0,25%
|
20,24
|
20,045
|
20,298
|
20,14
|
| 17/12/2025 |
3.152.821 |
0,20%
|
20,18
|
20,08
|
20,34
|
20,19
|
| 16/12/2025 |
3.298.048 |
-0,84%
|
20,27
|
20,0201
|
20,3536
|
20,14
|
| 15/12/2025 |
5.400.061 |
-0,30%
|
20,47
|
20,00
|
20,54
|
20,31
|
| 12/12/2025 |
3.732.495 |
-0,05%
|
21,00
|
20,37
|
21,07
|
20,37
|
| 11/12/2025 |
2.620.051 |
-0,76%
|
21,0199
|
20,87
|
21,10
|
20,87
|
| 10/12/2025 |
2.740.696 |
0,14%
|
20,9817
|
20,89
|
21,07
|
21,03
|
| 09/12/2025 |
2.300.385 |
-0,10%
|
21,13
|
20,895
|
21,13
|
21,00
|
| 08/12/2025 |
2.059.996 |
0,00%
|
21,04
|
20,93
|
21,13
|
21,02
|
| 05/12/2025 |
2.696.768 |
0,62%
|
20,94
|
20,87
|
21,09
|
21,02
|
| 04/12/2025 |
2.215.052 |
0,58%
|
20,83
|
20,7799
|
20,95
|
20,92
|
| 03/12/2025 |
2.724.874 |
0,87%
|
20,6844
|
20,625
|
20,85
|
20,82
|
| 02/12/2025 |
2.319.142 |
0,29%
|
20,655
|
20,535
|
20,71
|
20,64
|
| 01/12/2025 |
2.170.754 |
-0,19%
|
20,54
|
20,53
|
20,765
|
20,58
|
| 28/11/2025 |
1.324.259 |
1,02%
|
20,54
|
20,54
|
20,72
|
20,62
|
| 26/11/2025 |
2.609.741 |
0,84%
|
20,38
|
20,34
|
20,62
|
20,51
|
| 25/11/2025 |
3.762.309 |
0,30%
|
20,18
|
20,06
|
20,37
|
20,34
|
| 24/11/2025 |
3.067.111 |
1,41%
|
19,8794
|
19,75
|
20,18
|
20,15
|
| 21/11/2025 |
3.278.557 |
1,67%
|
19,5402
|
19,445
|
20,02
|
19,84
|
| 20/11/2025 |
3.131.328 |
-0,03%
|
19,6393
|
19,44
|
19,845
|
19,52
|
| 19/11/2025 |
2.297.386 |
0,05%
|
19,56
|
19,45
|
19,75
|
19,53
|
| 18/11/2025 |
5.271.919 |
-0,84%
|
19,615
|
19,3842
|
19,645
|
19,52
|
| 17/11/2025 |
3.575.858 |
-2,70%
|
20,22
|
19,66
|
20,245
|
19,68
|
| 14/11/2025 |
1.904.920 |
-0,39%
|
20,1994
|
20,085
|
20,32
|
20,21
|
| 13/11/2025 |
2.403.307 |
-0,44%
|
20,3887
|
20,16
|
20,525
|
20,29
|
| 12/11/2025 |
1.855.397 |
0,35%
|
20,34
|
20,30
|
20,51
|
20,38
|
| 11/11/2025 |
1.929.153 |
0,10%
|
20,29
|
20,20
|
20,41
|
20,31
|
| 10/11/2025 |
2.925.710 |
0,45%
|
20,35
|
20,07
|
20,37
|
20,29
|
| 07/11/2025 |
2.278.036 |
0,93%
|
19,95
|
19,8511
|
20,20
|
20,20
|
| 06/11/2025 |
2.997.753 |
-1,91%
|
20,33
|
19,99
|
20,45
|
20,00
|
| 05/11/2025 |
2.112.046 |
0,49%
|
20,28
|
19,985
|
20,43
|
20,38
|
| 04/11/2025 |
2.976.529 |
-0,76%
|
20,365
|
20,09
|
20,49
|
20,27
|
| 03/11/2025 |
2.068.689 |
0,27%
|
20,36
|
20,10
|
20,435
|
20,41
|
