Ares Capital Corporation (ARCC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	2.320.031	0,15%	20,09	20,01	20,17	20,08
27/12/2023	2.276.398	0,55%	19,76	19,82	20,05	20,05
26/12/2023	3.007.450	0,91%	19,76	19,75	20,02	19,94
22/12/2023	1.830.734	0,71%	19,64	19,635	19,81	19,76
21/12/2023	1.851.551	0,36%	19,63	19,50	19,64	19,62
20/12/2023	2.357.933	-0,30%	19,70	19,57	19,78	19,66
19/12/2023	2.337.873	0,35%	19,75	19,68	19,79	19,82
18/12/2023	2.470.231	0,87%	19,62	19,5531	19,845	19,75
15/12/2023	2.971.540	-0,81%	19,72	19,53	19,75	19,58
14/12/2023	5.581.698	0,05%	19,85	19,62	19,98	19,74
13/12/2023	6.477.794	0,40%	20,12	19,985	20,20	20,20
12/12/2023	3.309.132	0,30%	20,10	20,065	20,21	20,12
11/12/2023	2.835.200	-0,10%	20,17	20,00	20,19	20,06
08/12/2023	3.984.334	0,70%	19,90	19,885	20,12	20,08
07/12/2023	2.175.594	1,17%	19,76	19,72	19,95	19,94
06/12/2023	2.009.147	-0,35%	19,80	19,71	19,865	19,71
05/12/2023	2.644.624	-0,40%	19,88	19,71	19,89	19,78
04/12/2023	2.225.323	-0,35%	19,93	19,85	19,95	19,85
01/12/2023	1.891.884	0,51%	19,82	19,775	19,94	19,92