Ares Capital Corporation (ARCC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 31/10/2025 |
2 527 661 |
1,07%
|
20,2064
|
20,03
|
20,50
|
20,35
|
| 30/10/2025 |
4 250 018 |
-2,28%
|
20,505
|
20,14
|
20,65
|
20,15
|
| 29/10/2025 |
3 031 793 |
0,19%
|
20,57
|
20,38
|
20,84
|
20,61
|
| 28/10/2025 |
4 365 206 |
1,23%
|
20,57
|
20,24
|
20,755
|
20,57
|
| 27/10/2025 |
4 585 166 |
1,39%
|
20,15
|
20,08
|
20,36
|
20,32
|
| 24/10/2025 |
2 581 775 |
0,70%
|
20,08
|
20,0212
|
20,23
|
20,08
|
| 23/10/2025 |
2 595 524 |
-0,10%
|
20,00
|
19,85
|
20,17
|
19,94
|
| 22/10/2025 |
2 890 844 |
0,08%
|
19,8901
|
19,79
|
20,01
|
19,96
|
| 21/10/2025 |
3 604 600 |
1,58%
|
19,59
|
19,51
|
19,955
|
19,91
|
| 20/10/2025 |
4 135 526 |
0,46%
|
19,55
|
19,415
|
19,63
|
19,60
|
| 17/10/2025 |
6 679 317 |
-0,10%
|
19,57
|
19,395
|
19,63
|
19,51
|
| 16/10/2025 |
5 475 858 |
-2,57%
|
20,08
|
19,5035
|
20,10
|
19,53
|
| 15/10/2025 |
4 028 064 |
0,55%
|
20,04
|
19,86
|
20,21
|
20,05
|
| 14/10/2025 |
4 848 147 |
2,31%
|
19,32
|
19,26
|
20,00
|
19,94
|
| 13/10/2025 |
5 258 039 |
3,12%
|
19,00
|
18,98
|
19,50
|
19,49
|
| 10/10/2025 |
8 304 658 |
-0,97%
|
19,14
|
18,795
|
19,24
|
18,90
|
| 09/10/2025 |
10 517 827 |
-2,90%
|
19,66
|
19,00
|
19,67
|
19,10
|
| 08/10/2025 |
4 630 291 |
-0,98%
|
19,86
|
19,62
|
19,90
|
19,67
|
| 07/10/2025 |
5 392 496 |
-1,22%
|
20,14
|
19,73
|
20,154
|
19,86
|
| 06/10/2025 |
4 138 102 |
-0,15%
|
20,18
|
20,055
|
20,38
|
20,12
|
| 03/10/2025 |
3 683 380 |
-1,18%
|
20,4285
|
20,03
|
20,43
|
20,15
|
| 02/10/2025 |
4 653 716 |
1,29%
|
20,12
|
20,09
|
20,43
|
20,39
|
| 01/10/2025 |
5 719 307 |
-1,42%
|
20,36
|
19,95
|
20,40
|
20,13
|
| 30/09/2025 |
5 628 580 |
-0,20%
|
20,4499
|
20,06
|
20,54
|
20,41
|
| 29/09/2025 |
3 219 094 |
-0,07%
|
20,59
|
20,25
|
20,59
|
20,44
|
| 26/09/2025 |
2 189 981 |
-0,56%
|
20,65
|
20,39
|
20,70
|
20,46
|
| 25/09/2025 |
2 675 066 |
0,65%
|
20,40
|
20,29
|
20,65
|
20,56
|
| 24/09/2025 |
4 563 672 |
-1,59%
|
20,78
|
20,335
|
20,78
|
20,43
|
| 23/09/2025 |
3 686 934 |
-0,67%
|
20,9852
|
20,69
|
21,07
|
20,76
|
| 22/09/2025 |
3 551 791 |
-2,90%
|
21,525
|
20,93
|
21,55
|
20,94
|
| 19/09/2025 |
2 539 342 |
0,56%
|
21,4508
|
21,26
|
21,56
|
21,56
|
| 18/09/2025 |
4 305 580 |
1,54%
|
21,14
|
20,95
|
21,45
|
21,42
|
| 17/09/2025 |
4 111 519 |
-0,28%
|
21,1503
|
21,05
|
21,39
|
21,09
|
| 16/09/2025 |
4 160 019 |
-0,73%
|
21,35
|
21,02
|
21,35
|
21,16
|
| 15/09/2025 |
5 765 109 |
-2,29%
|
21,95
|
21,145
|
21,96
|
21,31
|
| 12/09/2025 |
3 067 193 |
-0,49%
|
22,44
|
21,82
|
22,50
|
21,82
|
| 11/09/2025 |
2 327 398 |
0,27%
|
22,385
|
22,33
|
22,50
|
22,40
|
| 10/09/2025 |
1 890 772 |
0,50%
|
22,285
|
22,20
|
22,42
|
22,35
|
| 09/09/2025 |
2 434 656 |
-1,07%
|
22,51
|
22,22
|
22,55
|
22,24
|
| 08/09/2025 |
2 111 037 |
0,27%
|
22,47
|
22,305
|
22,51
|
22,49
|
| 05/09/2025 |
2 448 493 |
0,31%
|
22,45
|
22,30
|
22,4692
|
22,44
|
| 04/09/2025 |
2 538 961 |
0,27%
|
22,35
|
22,27
|
22,41
|
22,37
|
| 03/09/2025 |
2 056 469 |
0,00%
|
22,39
|
22,23
|
22,39
|
22,32
|
| 02/09/2025 |
2 466 604 |
-0,36%
|
22,25
|
22,145
|
22,405
|
22,32
|
| 29/08/2025 |
1 803 323 |
0,67%
|
22,275
|
22,25
|
22,4101
|
22,40
|
| 28/08/2025 |
2 034 622 |
-0,31%
|
22,34
|
22,23
|
22,38
|
22,25
|
| 27/08/2025 |
1 587 726 |
0,27%
|
22,23
|
22,2001
|
22,375
|
22,31
|
| 26/08/2025 |
1 462 887 |
0,84%
|
22,18
|
22,02
|
22,29
|
22,25
|
| 25/08/2025 |
1 966 230 |
-1,05%
|
22,33
|
22,08
|
22,38
|
22,08
|
| 22/08/2025 |
2 537 668 |
0,27%
|
22,33
|
22,27
|
22,5254
|
22,32
|
| 21/08/2025 |
1 931 049 |
-0,14%
|
22,37
|
22,18
|
22,44
|
22,26
|
| 20/08/2025 |
2 766 060 |
-0,49%
|
22,42
|
22,175
|
22,455
|
22,29
|
| 19/08/2025 |
2 025 636 |
-0,09%
|
22,43
|
22,3701
|
22,62
|
22,39
|
| 18/08/2025 |
1 640 732 |
0,00%
|
22,41
|
22,34
|
22,445
|
22,41
|
| 15/08/2025 |
2 417 714 |
-1,10%
|
22,70
|
22,405
|
22,755
|
22,41
|
| 14/08/2025 |
1 727 813 |
-0,13%
|
22,67
|
22,58
|
22,76
|
22,66
|
| 13/08/2025 |
1 743 424 |
0,98%
|
22,59
|
22,4307
|
22,7199
|
22,69
|
| 12/08/2025 |
3 207 928 |
0,09%
|
22,54
|
22,40
|
22,61
|
22,47
|
| 11/08/2025 |
2 360 720 |
-0,47%
|
22,54
|
22,45
|
22,6751
|
22,45
|
| 08/08/2025 |
2 602 714 |
0,93%
|
22,44
|
22,3551
|
22,5986
|
22,56
|
| 07/08/2025 |
2 366 461 |
-0,27%
|
22,55
|
22,29
|
22,60
|
22,39
|
| 06/08/2025 |
2 511 404 |
0,40%
|
22,51
|
22,41
|
22,66
|
22,45
|
| 05/08/2025 |
2 059 706 |
0,36%
|
22,45
|
22,17
|
22,54
|
22,48
|
| 04/08/2025 |
2 072 298 |
0,02%
|
22,485
|
22,30
|
22,50
|
22,40
|
| 01/08/2025 |
2 180 319 |
-1,08%
|
22,50
|
22,20
|
22,54
|
22,39
|
| 31/07/2025 |
3 609 507 |
0,00%
|
22,64
|
22,475
|
22,855
|
22,63
|
| 30/07/2025 |
2 503 448 |
0,40%
|
22,575
|
22,50
|
22,935
|
22,63
|
| 29/07/2025 |
4 377 323 |
-0,71%
|
23,09
|
22,08
|
23,12
|
22,54
|
| 28/07/2025 |
2 972 560 |
-1,77%
|
23,099
|
22,655
|
23,12
|
22,70
|
| 25/07/2025 |
1 963 929 |
0,35%
|
23,02
|
22,95
|
23,16
|
23,11
|
| 24/07/2025 |
1 713 945 |
-0,17%
|
23,05
|
22,97
|
23,20
|
23,03
|
| 23/07/2025 |
2 590 703 |
0,48%
|
22,87
|
22,795
|
23,20
|
23,07
|
| 22/07/2025 |
1 766 909 |
0,61%
|
23,25
|
22,79
|
23,30
|
22,96
|
| 21/07/2025 |
2 564 312 |
-1,40%
|
23,35
|
22,79
|
23,35
|
22,82
|
| 18/07/2025 |
1 768 964 |
-0,17%
|
23,04
|
22,99
|
23,415
|
23,21
|
| 17/07/2025 |
2 535 640 |
0,82%
|
22,75
|
22,615
|
23,27
|
23,25
|
| 16/07/2025 |
1 892 010 |
1,36%
|
22,92
|
22,615
|
23,08
|
23,06
|
| 15/07/2025 |
2 484 623 |
-0,48%
|
22,78
|
22,69
|
23,04
|
22,75
|
| 14/07/2025 |
1 911 983 |
0,09%
|
22,84
|
22,69
|
22,879
|
22,86
|
| 11/07/2025 |
1 953 874 |
0,40%
|
22,52
|
22,48
|
22,91
|
22,84
|
| 10/07/2025 |
2 479 139 |
1,16%
|
22,50
|
21,36
|
22,82
|
22,78
|
| 09/07/2025 |
2 185 117 |
0,45%
|
22,35
|
22,35
|
22,55
|
22,52
|
| 08/07/2025 |
1 565 037 |
0,49%
|
22,35
|
22,20
|
22,50
|
22,42
|
| 07/07/2025 |
2 205 348 |
-0,36%
|
22,39
|
22,20
|
22,42
|
22,33
|
| 04/07/2025 |
1 731 766 |
0,40%
|
22,26
|
22,254
|
22,46
|
22,41
|
| 03/07/2025 |
1 731 104 |
0,45%
|
22,06
|
22,06
|
22,45
|
22,41
|
| 02/07/2025 |
2 392 028 |
0,95%
|
21,93
|
21,88
|
22,78
|
22,26
|
| 01/07/2025 |
2 959 788 |
0,41%
|
22,01
|
21,855
|
22,78
|
22,05
|
| 30/06/2025 |
4 112 765 |
0,05%
|
22,00
|
21,855
|
22,17
|
21,96
|
| 27/06/2025 |
3 129 310 |
0,94%
|
21,56
|
21,5001
|
22,04
|
21,95
|
| 26/06/2025 |
3 480 343 |
0,88%
|
21,54
|
21,37
|
21,895
|
21,75
|
| 25/06/2025 |
2 763 799 |
0,19%
|
21,55
|
21,37
|
21,70
|
21,56
|
| 24/06/2025 |
2 702 800 |
0,23%
|
21,49
|
21,20
|
21,70
|
21,52
|
| 23/06/2025 |
3 122 675 |
-0,09%
|
21,4899
|
21,20
|
21,56
|
21,47
|
| 20/06/2025 |
3 344 082 |
-0,09%
|
21,60
|
21,26
|
21,63
|
21,49
|
| 18/06/2025 |
2 437 450 |
0,89%
|
21,24
|
21,17
|
21,63
|
21,51
|
| 17/06/2025 |
4 341 733 |
0,38%
|
21,67
|
21,18
|
21,77
|
21,32
|
| 16/06/2025 |
4 435 405 |
-0,70%
|
21,70
|
21,25
|
21,75
|
21,32
|
| 13/06/2025 |
3 789 538 |
-1,24%
|
22,40
|
21,48
|
22,4075
|
21,53
|
| 12/06/2025 |
3 587 911 |
-0,67%
|
22,41
|
21,80
|
22,59
|
21,80
|
