BiG | O banco que entende os seus valores.

Ares Capital Corporation (ARCC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
11/06/2025	4 834 448	0,40%	22,25	22,18	22,59	22,43
10/06/2025	3 072 557	0,59%	22,25	22,13	22,38	22,34
09/06/2025	3 411 752	0,09%	22,2488	22,13	22,33	22,21
06/06/2025	2 970 215	1,09%	21,97	21,87	22,2265	22,19
05/06/2025	2 603 254	0,09%	22,00	21,87	22,055	21,95
04/06/2025	2 153 770	-0,09%	21,95	21,775	22,055	21,93
03/06/2025	2 406 022	-0,05%	22,01	21,775	22,0399	21,96
02/06/2025	2 479 358	-0,68%	21,985	21,79	22,015	21,97
30/05/2025	2 090 205	0,25%	22,03	21,815	22,12	22,05
29/05/2025	2 289 291	0,00%	21,98	21,815	22,13	21,99
28/05/2025	2 071 224	0,09%	21,87	21,66	22,077	21,99
27/05/2025	2 495 041	1,76%	21,82	21,6601	21,975	21,97
23/05/2025	1 519 679	0,33%	21,50	21,26	21,65	21,59
22/05/2025	2 174 860	-0,05%	21,88	21,36	21,925	21,52
21/05/2025	3 159 291	-2,09%	21,90	21,50	22,04	21,53
20/05/2025	2 198 841	0,37%	21,70	21,70	22,04	21,99
19/05/2025	3 121 978	0,02%	21,75	21,70	21,93	21,91
16/05/2025	1 657 665	1,11%	21,56	21,51	21,99	21,91
15/05/2025	2 405 541	0,19%	21,82	21,51	21,85	21,67
14/05/2025	2 620 048	-0,69%	21,62	21,52	21,915	21,63
13/05/2025	3 945 913	0,88%	21,65	21,37	21,915	21,78
12/05/2025	4 515 562	2,52%	21,66	21,37	21,755	21,59
09/05/2025	3 166 841	0,29%	20,92	20,855	21,26	21,06
08/05/2025	5 016 662	0,94%	20,77	20,71	21,1359	21,00
07/05/2025	3 173 516	0,51%	20,50	20,41	21,0851	20,785
06/05/2025	2 185 173	0,93%	20,57	20,41	20,795	20,68
05/05/2025	2 143 142	-1,30%	20,7199	20,525	20,75	20,53
02/05/2025	2 461 082	2,35%	20,77	20,2948	20,845	20,80
01/05/2025	3 298 284	-1,55%	20,48	20,22	20,84	20,34
30/04/2025	3 737 020	-0,05%	20,91	20,22	21,00	20,66
29/04/2025	5 038 660	-2,49%	21,09	20,54	21,29	20,67
28/04/2025	3 485 172	1,37%	21,15	21,0523	21,40	21,25
25/04/2025	2 238 092	0,05%	20,74	20,70	21,16	21,11
24/04/2025	2 859 675	1,69%	20,75	20,6501	21,295	21,10
23/04/2025	3 418 535	1,72%	20,10	20,10	21,295	20,75
22/04/2025	2 421 944	2,51%	20,30	19,6544	20,48	20,40
21/04/2025	3 990 364	-2,26%	20,2985	19,6544	20,3499	19,90
17/04/2025	3 287 261	1,54%	20,06	20,01	20,5085	20,40
16/04/2025	3 748 866	-0,40%	20,09	20,01	20,42	20,09
15/04/2025	3 892 844	0,75%	20,09	20,06	20,3305	20,17
14/04/2025	4 031 151	0,55%	20,02	19,775	20,1961	20,02
11/04/2025	4 947 804	0,35%	19,90	19,4049	19,91	19,91
10/04/2025	4 583 825	-4,89%	20,59	19,54	20,6196	19,84
09/04/2025	9 817 030	10,21%	18,57	18,26	20,86	20,86
08/04/2025	7 503 433	-2,25%	20,00	18,68	20,33	18,91
07/04/2025	10 995 168	-3,31%	18,83	18,60	20,00	19,31
04/04/2025	12 617 758	-7,20%	20,85	19,865	20,85	19,97
03/04/2025	4 977 319	-3,93%	21,85	21,48	22,04	21,52
02/04/2025	2 144 389	0,54%	22,16	22,16	22,415	22,41
01/04/2025	3 492 548	0,59%	22,16	22,0335	22,31	22,29
31/03/2025	3 996 968	0,23%	22,08	21,62	22,235	22,16
28/03/2025	3 963 998	-1,12%	22,35	21,895	22,55	22,11
27/03/2025	1 835 432	0,56%	22,18	22,1135	22,365	22,36
26/03/2025	1 961 747	-0,36%	22,35	22,15	22,36	22,23
25/03/2025	2 943 978	1,18%	22,10	22,09	22,35	22,31
24/03/2025	3 245 790	1,20%	21,93	21,805	22,07	22,05
21/03/2025	3 631 796	0,05%	21,64	21,545	21,87	21,76
20/03/2025	3 190 604	-0,09%	21,70	21,60	21,865	21,73
19/03/2025	2 891 731	-0,32%	21,85	21,63	21,90	21,75
18/03/2025	2 962 926	0,69%	21,70	21,62	21,82	21,82
17/03/2025	5 121 212	1,74%	21,33	21,2998	21,72	21,65
13/03/2025	3 930 037	-1,43%	21,81	20,96	21,91	21,28
12/03/2025	4 359 050	-0,50%	22,05	21,63	22,16	21,75
11/03/2025	6 435 524	-2,63%	22,42	21,75	22,46	21,86
10/03/2025	3 985 833	-2,45%	22,78	22,34	22,905	22,45
07/03/2025	3 091 458	3,05%	22,51	22,30	23,035	23,01
06/03/2025	3 647 704	-1,33%	22,51	22,29	22,74	22,33
05/03/2025	4 154 848	-0,66%	22,85	22,40	22,85	22,63
04/03/2025	4 119 455	-1,94%	23,10	22,715	23,10	22,78
03/03/2025	3 319 801	-0,64%	23,49	23,13	23,625	23,23
28/02/2025	2 539 826	1,13%	23,10	23,11	23,43	23,38
27/02/2025	2 356 683	-0,04%	23,10	23,03	23,30	23,12
26/02/2025	2 480 909	-0,48%	23,20	22,96	23,345	23,04
25/02/2025	2 367 876	-0,30%	23,20	23,07	23,29	23,15
24/02/2025	1 773 233	-0,26%	23,57	23,17	23,28	23,22
21/02/2025	2 955 184	-0,51%	23,57	23,225	23,57	23,28
20/02/2025	2 529 275	-0,30%	23,30	23,29	23,47	23,40
19/02/2025	2 070 103	0,51%	23,32	23,23	23,52	23,47
18/02/2025	2 365 586	0,52%	23,32	23,24	23,405	23,35
17/02/2025	944 941	0,00%	23,10	23,10	23,325	23,27
14/02/2025	2 521 851	0,95%	23,10	23,10	23,33	23,27
13/02/2025	2 251 889	0,82%	22,95	22,90	23,09	23,08
12/02/2025	2 509 310	0,90%	22,68	22,57	22,97	22,91
11/02/2025	3 321 837	-0,72%	22,78	22,66	22,89	22,705
10/02/2025	2 461 923	0,57%	22,78	22,59	22,8975	22,87
07/02/2025	2 861 160	0,04%	23,09	22,60	22,88	22,74