Ares Capital Corporation (ARCC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.545.055	0,75%	18,60	18,60	18,865	18,72
18/05/2023	1.124.174	0,98%	18,40	18,34	18,60	18,58
17/05/2023	1.130.951	1,60%	18,21	18,155	18,60	18,40
16/05/2023	1.401.400	-1,41%	18,39	18,09	18,41	18,13
15/05/2023	1.035.932	0,77%	18,33	18,31	18,4285	18,39
12/05/2023	1.145.362	0,11%	18,25	18,20	18,33	18,25
11/05/2023	1.090.610	-0,44%	18,27	18,07	18,54	18,23
10/05/2023	1.079.907	0,44%	18,39	18,22	18,45	18,31
09/05/2023	1.000.527	-1,09%	18,35	18,13	18,39	18,22
08/05/2023	1.255.421	1,15%	18,31	18,225	18,47	18,42
05/05/2023	1.199.896	3,17%	17,90	17,88	18,24	18,21
04/05/2023	2.354.015	-2,43%	18,00	17,53	18,02	17,65
03/05/2023	1.119.933	0,28%	18,09	18,08	18,29	18,09
02/05/2023	1.673.900	-1,10%	18,21	17,73	18,249	18,06
01/05/2023	1.185.772	-0,81%	18,48	18,18	18,4892	18,33
28/04/2023	1.044.214	0,87%	18,28	18,21	18,51	18,48
27/04/2023	1.460.754	2,86%	17,83	17,83	18,33	18,32
26/04/2023	1.897.922	-1,71%	18,06	17,75	18,10	17,81
25/04/2023	2.194.695	-1,79%	18,27	18,05	18,625	18,13
24/04/2023	2.089.579	1,43%	18,17	18,12	18,46	18,46
21/04/2023	1.177.113	0,39%	18,12	18,025	18,22	18,20
20/04/2023	1.616.428	-1,47%	18,30	18,055	18,3293	18,13
19/04/2023	1.337.604	0,77%	18,21	18,15	18,50	18,40
18/04/2023	2.847.113	-0,65%	18,29	17,975	18,38	18,30
17/04/2023	1.301.526	0,93%	18,20	18,18	18,43	18,42
14/04/2023	4.847.809	-2,20%	18,73	18,19	18,865	18,21
13/04/2023	1.286.493	1,42%	18,38	18,37	18,63	18,62
12/04/2023	1.798.865	0,77%	18,29	18,29	18,50	18,36
11/04/2023	1.363.584	1,56%	18,07	18,005	18,24	18,22
10/04/2023	1.886.250	-0,55%	18,06	17,675	18,13	17,94
06/04/2023	1.022.622	0,73%	17,96	17,92	18,05	18,04
05/04/2023	1.717.319	-1,16%	17,98	17,85	18,1481	17,91
04/04/2023	1.709.436	-0,98%	18,29	17,985	18,35	18,12
03/04/2023	2.832.250	0,14%	18,27	18,12	18,50	18,30
31/03/2023	2.529.976	0,58%	18,35	18,1998	18,46	18,275
30/03/2023	1.927.105	1,74%	18,00	17,955	18,18	18,17
29/03/2023	1.777.763	0,62%	17,90	17,71	17,945	17,86
28/03/2023	1.456.378	-0,45%	17,83	17,69	17,84	17,75
27/03/2023	1.957.169	1,65%	17,62	17,62	17,9075	17,83
24/03/2023	2.162.038	2,04%	17,09	16,96	17,55	17,54
23/03/2023	1.942.703	2,25%	17,35	17,145	17,555	17,70
22/03/2023	2.588.276	-2,20%	17,74	17,30	17,75	17,31
21/03/2023	2.462.975	1,78%	17,66	17,66	17,85	17,70
20/03/2023	2.247.190	0,40%	17,58	17,37	17,8296	17,50
17/03/2023	3.743.853	-2,02%	17,65	17,31	17,755	17,43
16/03/2023	2.112.870	2,30%	17,30	17,195	17,85	17,79
15/03/2023	3.538.371	-2,52%	17,50	17,27	17,79	17,39
14/03/2023	2.907.760	3,06%	18,00	17,63	18,06	17,84
13/03/2023	4.420.426	0,68%	17,50	17,22	18,09	17,79
10/03/2023	5.833.757	-4,23%	18,42	17,43	18,47	17,67
09/03/2023	2.757.991	-4,01%	19,20	18,44	19,249	18,45
08/03/2023	1.423.741	0,16%	19,20	19,13	19,2899	19,22
07/03/2023	2.191.492	-1,13%	19,43	19,06	19,4448	19,19
06/03/2023	4.939.726	-0,21%	19,59	19,33	19,6899	19,41
03/03/2023	1.493.783	0,05%	19,50	19,42	19,53	19,45
02/03/2023	1.213.619	0,47%	19,31	19,24	19,46	19,44
01/03/2023	1.103.925	-0,05%	19,36	19,282	19,425	19,35
28/02/2023	1.600.052	-0,46%	19,45	19,35	19,55	19,36
27/02/2023	1.401.867	0,67%	19,52	19,43	19,6764	19,45
24/02/2023	1.989.118	-0,52%	19,30	19,26	19,405	19,32
23/02/2023	1.575.580	1,13%	19,41	19,30	19,555	19,63
22/02/2023	1.336.919	0,47%	19,32	19,29	19,47	19,41
21/02/2023	2.225.010	-1,52%	19,60	19,24	19,64	19,38
20/02/2023	1.706.080	-0,41%	19,76	19,53	19,77	19,68
17/02/2023	1.706.080	-0,41%	19,76	19,53	19,77	19,68
16/02/2023	1.261.048	0,36%	19,59	19,54	19,82	19,76
15/02/2023	1.619.526	0,41%	19,61	19,54	19,705	19,69
14/02/2023	5.059.585	0,36%	19,74	19,45	19,74	19,78
13/02/2023	7.258.920	-0,15%	19,78	19,58	19,83	19,71
10/02/2023	1.303.427	-0,15%	19,81	19,6637	19,88	19,79
09/02/2023	1.404.480	-0,65%	20,07	19,68	20,10	19,82
08/02/2023	1.438.232	-0,45%	20,00	19,79	20,085	19,95
07/02/2023	2.275.386	2,25%	19,81	19,75	20,17	20,04
06/02/2023	1.491.703	-0,46%	19,60	19,385	19,6775	19,60
03/02/2023	1.053.110	-0,46%	19,71	19,61	19,85	19,69
02/02/2023	1.190.886	0,51%	19,77	19,6831	19,93	19,78
01/02/2023	1.288.061	1,65%	19,35	19,335	19,835	19,69
31/01/2023	982.850	0,68%	19,34	19,23	19,425	19,37
30/01/2023	1.116.160	-2,04%	19,56	19,24	19,66	19,24
27/01/2023	1.202.523	0,10%	19,65	19,52	19,755	19,64
26/01/2023	1.630.455	1,29%	19,47	19,39	19,64	19,62
25/01/2023	1.685.443	-0,46%	19,43	19,1301	19,43	19,37
24/01/2023	1.288.662	-0,05%	19,41	19,33	19,53	19,46
23/01/2023	2.333.884	2,31%	19,01	19,00	19,47	19,47
20/01/2023	1.402.422	1,33%	18,87	18,75	19,03	19,04
19/01/2023	1.603.477	-0,53%	18,82	18,66	18,91	18,79
18/01/2023	2.280.827	0,00%	18,99	18,89	19,18	18,89
17/01/2023	2.295.674	-0,05%	18,95	18,76	19,105	18,89
16/01/2023	6.657.956	-3,57%	18,86	18,72	19,005	18,91
13/01/2023	6.657.956	-3,57%	18,86	18,72	19,005	18,91
12/01/2023	1.666.106	1,29%	19,40	19,19	19,74	19,57
11/01/2023	1.883.189	2,82%	18,87	18,87	19,335	19,32
10/01/2023	1.314.780	1,08%	18,60	18,59	18,83	18,79
09/01/2023	1.489.652	0,49%	18,55	18,46	18,62	18,59
06/01/2023	2.437.840	-0,54%	18,65	18,42	18,77	18,50
05/01/2023	1.085.124	-1,38%	18,86	18,565	18,86	18,60
04/01/2023	1.237.636	1,56%	18,59	18,58	18,89	18,86
03/01/2023	1.366.789	0,54%	18,67	18,405	18,7407	18,57
02/01/2023	2.303.264	-1,60%	18,61	18,4101	18,79	18,40
30/12/2022	2.303.264	-1,60%	18,61	18,4101	18,79	18,40