Ares Capital Corporation (ARCC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
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