Ares Capital Corporation (ARCC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 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
|
