Ares Capital Corporation (ARCC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	1.301.754	0,37%	18,73	18,73	19,08	18,96
05/10/2023	1.446.311	0,75%	18,73	18,73	18,89	18,89
04/10/2023	2.086.288	-0,16%	18,79	18,6801	18,87	18,75
03/10/2023	2.902.979	-2,03%	19,50	18,68	19,15	18,78
02/10/2023	2.378.154	-1,39%	19,50	19,10	19,52	19,20
29/09/2023	2.382.622	-0,87%	19,73	19,46	19,79	19,47
28/09/2023	1.597.686	1,08%	19,30	19,43	19,81	19,64
27/09/2023	2.355.350	1,09%	19,30	19,30	19,58	19,43
26/09/2023	1.712.740	-1,59%	19,50	19,22	19,505	19,22
25/09/2023	2.493.452	1,61%	19,26	19,07	19,5956	19,53
22/09/2023	1.587.379	0,73%	19,26	19,07	19,3228	19,22
21/09/2023	1.598.151	-1,19%	19,26	19,07	19,30	19,08
20/09/2023	1.585.391	-0,21%	19,33	19,30	19,45	19,31
19/09/2023	1.393.816	0,10%	19,33	19,31	19,43	19,35
18/09/2023	1.583.866	0,31%	19,28	19,20	19,375	19,33
15/09/2023	2.424.642	0,16%	19,32	19,24	19,32	19,33
14/09/2023	2.218.554	0,16%	19,32	19,235	19,39	19,30
13/09/2023	1.772.209	0,87%	19,67	19,6301	19,80	19,79
12/09/2023	1.630.163	0,05%	19,71	19,62	19,73	19,62
11/09/2023	1.938.008	0,20%	19,48	19,54	19,67	19,61
08/09/2023	1.538.404	0,82%	19,48	19,43	19,60	19,57
07/09/2023	1.192.991	1,09%	19,35	19,21	19,46	19,41
06/09/2023	2.115.059	-0,88%	19,55	19,18	19,57	19,20
05/09/2023	1.725.815	-0,67%	19,55	19,36	19,57	19,37
04/09/2023	1.328.313	0,05%	19,60	19,48	19,62	19,50
01/09/2023	1.328.313	0,05%	19,60	19,48	19,62	19,50
31/08/2023	1.243.584	0,21%	19,45	19,47	19,55	19,49
30/08/2023	1.299.983	0,62%	19,45	19,43	19,555	19,5298
29/08/2023	1.110.048	0,31%	19,43	19,33	19,4999	19,42
28/08/2023	1.323.194	0,62%	19,30	19,2923	19,40	19,36
25/08/2023	1.440.587	0,16%	19,23	19,1748	19,3375	19,24
24/08/2023	1.162.235	0,16%	19,23	19,16	19,365	19,21
23/08/2023	1.449.937	0,58%	19,30	19,06	19,22	19,18
22/08/2023	1.538.789	-1,14%	19,30	19,06	19,31	19,07
21/08/2023	1.261.903	0,05%	19,30	19,15	19,315	19,29
18/08/2023	1.398.993	0,71%	19,36	19,068	19,325	19,295
17/08/2023	1.419.278	-0,62%	19,36	19,10	19,36	19,19
16/08/2023	1.636.153	-0,10%	19,27	19,27	19,4099	19,33
15/08/2023	1.521.561	-0,97%	19,49	19,32	19,52	19,35
14/08/2023	1.201.158	0,00%	19,55	19,47	19,64	19,54
11/08/2023	1.408.693	-0,10%	19,56	19,49	19,62	19,54
10/08/2023	1.259.028	0,00%	19,56	19,5005	19,625	19,56
09/08/2023	1.819.853	-0,41%	19,55	19,445	19,65	19,56
08/08/2023	1.352.089	0,10%	19,55	19,425	19,64	19,64
07/08/2023	1.204.128	0,36%	19,65	19,525	19,65	19,62
04/08/2023	2.601.128	0,21%	19,49	19,52	19,695	19,55
03/08/2023	1.338.307	0,67%	19,49	19,28	19,57	19,51
02/08/2023	2.327.705	-0,54%	19,49	19,365	19,575	19,425
01/08/2023	1.904.893	-0,36%	19,51	19,37	19,6199	19,53
31/07/2023	7.323.537	-0,26%	19,68	19,42	19,74	19,50
28/07/2023	5.219.122	-0,53%	19,74	19,46	19,74	19,645
27/07/2023	2.575.437	-0,30%	19,85	19,69	19,88	19,75
26/07/2023	4.704.624	2,06%	19,52	19,49	19,975	19,81
25/07/2023	3.454.662	-1,07%	19,52	19,415	20,04	19,41
24/07/2023	1.438.085	0,51%	19,52	19,51	19,70	19,62
21/07/2023	1.307.685	0,26%	19,54	19,3719	19,58	19,52
20/07/2023	1.642.630	-0,77%	19,62	19,41	19,62	19,47
19/07/2023	1.472.571	0,00%	19,64	19,615	19,765	19,62
18/07/2023	2.223.328	1,50%	19,41	19,38	19,72	19,62
17/07/2023	1.302.223	0,60%	19,11	19,08	19,39	19,305
14/07/2023	1.264.907	-0,67%	19,33	19,05	19,31	19,19
13/07/2023	1.802.072	0,26%	19,33	19,24	19,39	19,32
12/07/2023	1.493.867	0,16%	19,23	19,1917	19,31	19,1503
11/07/2023	1.383.489	0,37%	19,12	19,08	19,1726	19,13
10/07/2023	1.495.501	-0,11%	19,12	18,97	19,21	19,06
07/07/2023	1.818.722	0,58%	18,94	18,91	19,15	19,08
06/07/2023	1.913.832	0,58%	18,80	18,63	18,99	18,97
05/07/2023	1.266.544	-0,16%	18,90	18,835	18,91	18,86
04/07/2023	1.185.155	1,06%	18,78	18,75	19,045	18,99
03/07/2023	1.185.155	1,06%	18,78	18,75	19,045	18,99
30/06/2023	2.239.484	-0,05%	18,97	18,775	19,065	18,79
29/06/2023	1.189.885	0,97%	18,66	18,625	18,8199	18,80
28/06/2023	1.503.080	1,86%	18,32	18,28	18,63	18,62
27/06/2023	1.281.842	0,06%	18,31	18,21	18,4164	18,28
26/06/2023	1.376.673	1,39%	18,03	18,05	18,355	18,27
23/06/2023	1.390.050	-0,83%	18,17	18,005	18,20	18,02
22/06/2023	2.545.798	-2,26%	18,54	18,16	18,54	18,17
21/06/2023	1.899.568	0,27%	18,51	18,455	18,64	18,59
20/06/2023	1.231.253	-0,75%	18,60	18,51	18,6786	18,54
19/06/2023	6.730.416	0,16%	18,78	18,57	18,815	18,68
16/06/2023	6.730.416	0,16%	18,78	18,57	18,815	18,68
15/06/2023	1.740.237	0,59%	18,53	18,49	18,68	18,65
14/06/2023	2.289.819	-0,16%	18,61	18,4601	18,75	18,54
13/06/2023	4.657.288	0,00%	19,07	19,00	19,81	19,05
12/06/2023	2.324.880	-0,31%	19,09	18,93	19,135	19,05
09/06/2023	1.892.759	0,16%	19,09	18,97	19,1765	19,11
08/06/2023	6.076.302	0,26%	19,05	18,96	19,23	19,08
07/06/2023	4.115.050	0,73%	19,11	19,02	19,20	19,21
06/06/2023	2.582.348	-0,05%	19,08	18,96	19,21	19,07
05/06/2023	1.833.079	0,00%	19,07	18,995	19,145	19,09
02/06/2023	3.715.983	0,37%	18,75	19,025	19,20	19,09
01/06/2023	1.572.942	1,49%	18,75	18,13	19,02	19,02
31/05/2023	933.158	0,32%	18,68	18,77	18,9199	18,74
30/05/2023	933.158	0,32%	18,68	18,77	18,9199	18,88
29/05/2023	937.749	0,80%	18,68	18,6307	18,85	18,82
26/05/2023	937.749	0,80%	18,68	18,6307	18,85	18,82
25/05/2023	1.568.789	-0,43%	18,70	18,59	18,83	18,67
24/05/2023	1.767.479	0,05%	18,61	18,395	18,805	18,75
23/05/2023	1.482.808	-0,16%	18,77	18,70	18,92	18,74
22/05/2023	1.279.352	0,37%	18,82	18,70	18,87	18,79