Ares Capital Corporation (ARCC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
30/11/2023	1.626.530	0,25%	19,82	19,745	19,84	19,82
29/11/2023	1.474.433	0,10%	19,83	19,75	19,855	19,77
28/11/2023	1.988.015	-0,50%	19,84	19,695	19,87	19,75
27/11/2023	1.653.696	-0,20%	19,90	19,81	19,90	19,85
24/11/2023	787.708	0,40%	19,88	19,785	19,98	19,9201
23/11/2023	1.532.970	0,61%	19,80	19,75	19,85	19,86
22/11/2023	1.529.474	0,51%	19,80	19,75	19,85	19,84
21/11/2023	1.554.276	0,05%	19,74	19,70	19,8296	19,74
20/11/2023	1.963.894	0,76%	19,72	19,66	19,8196	19,80
17/11/2023	1.335.944	0,10%	19,70	19,635	19,73	19,65
16/11/2023	1.667.249	-0,31%	19,70	19,61	19,75	19,63
15/11/2023	2.370.722	-0,30%	19,74	19,5702	19,76	19,69
14/11/2023	2.845.225	0,77%	19,70	19,62	19,76	19,75
13/11/2023	1.438.347	-0,05%	19,61	19,51	19,6689	19,60
10/11/2023	1.457.012	0,77%	19,50	19,46	19,82	19,61
09/11/2023	1.915.153	-0,36%	19,50	19,41	19,7395	19,46
08/11/2023	1.362.476	0,10%	19,50	19,46	19,565	19,53
07/11/2023	929.173	-0,21%	19,57	19,43	19,62	19,50
06/11/2023	1.815.582	-0,61%	19,75	19,42	19,70	19,54
03/11/2023	2.155.603	0,56%	19,75	19,61	19,755	19,70
02/11/2023	2.161.680	1,88%	18,99	19,25	19,60	19,55
01/11/2023	1.516.916	1,21%	19,03	18,97	19,21	19,19
31/10/2023	1.935.632	-0,16%	19,03	18,86	19,149	18,96
30/10/2023	2.485.052	1,77%	18,79	18,725	19,02	18,99
27/10/2023	1.367.507	-1,38%	18,92	18,60	18,955	18,63
26/10/2023	1.637.545	0,00%	18,89	18,855	19,02	18,90
25/10/2023	1.862.437	-0,47%	19,03	18,80	19,1151	18,90
24/10/2023	2.532.483	0,96%	18,68	18,88	19,34	18,99
23/10/2023	3.184.190	0,42%	18,68	18,545	18,90	18,8684
20/10/2023	1.975.011	-0,58%	18,99	18,61	19,01	18,81
19/10/2023	2.136.859	-1,69%	19,48	18,87	19,255	18,915
18/10/2023	1.282.053	-1,33%	19,33	19,21	19,4929	19,24
17/10/2023	1.594.648	0,10%	19,33	19,33	19,529	19,50
16/10/2023	1.942.985	2,37%	19,15	19,13	19,50	19,48
13/10/2023	1.200.699	-0,16%	19,11	19,01	19,18	19,03
12/10/2023	2.252.506	-1,30%	19,26	19,015	19,39	19,06
11/10/2023	1.108.313	0,42%	19,26	19,18	19,38	19,31
10/10/2023	1.392.013	0,78%	19,19	19,18	19,355	19,34
09/10/2023	1.177.062	1,21%	18,92	18,902	19,24	19,19