Ares Capital Corporation (ARCC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	2.180.236	1,52%	18,74	18,64	18,9725	18,70
28/12/2022	1.473.456	-1,18%	18,54	18,395	18,70	18,42
27/12/2022	1.543.309	-0,21%	18,75	18,54	18,93	18,64
23/12/2022	414.209	1,71%	18,20	18,1325	18,56	18,49
22/12/2022	1.796.453	-2,42%	18,55	17,95	18,69	18,18
21/12/2022	1.335.962	1,36%	18,50	18,47	18,70	18,63
20/12/2022	1.417.246	2,23%	18,00	17,975	18,39	18,38
19/12/2022	1.821.489	-2,07%	18,36	17,91	18,39	17,98
16/12/2022	1.807.903	-1,29%	18,47	18,215	18,5087	18,36
15/12/2022	1.482.218	-0,48%	18,55	18,4073	18,62	18,60
14/12/2022	1.724.892	-0,37%	18,82	18,52	18,89	18,69
13/12/2022	1.798.405	0,31%	19,59	19,16	19,648	19,27
12/12/2022	1.678.136	0,26%	19,25	19,05	19,27	19,21
09/12/2022	1.158.692	1,00%	19,00	18,90	19,20	19,15
08/12/2022	1.168.454	1,07%	18,73	18,69	18,98	18,96
07/12/2022	1.703.032	0,54%	18,63	18,47	18,85	18,76
06/12/2022	10.857.495	-2,87%	19,27	18,59	19,26	18,64
05/12/2022	5.905.887	-1,08%	19,25	19,165	19,455	19,19
02/12/2022	4.732.109	0,52%	19,25	19,06	19,42	19,40
01/12/2022	8.788.440	-1,78%	19,70	19,30	19,755	19,30
30/11/2022	4.835.678	1,66%	19,31	19,23	19,66	19,65
29/11/2022	3.499.301	0,05%	19,68	19,2601	19,43	19,33
28/11/2022	7.973.707	-2,28%	19,68	19,22	19,75	19,31
25/11/2022	1.940.240	0,31%	19,63	19,62	19,78	19,75
24/11/2022	3.984.238	0,51%	19,63	19,525	19,71	19,69
23/11/2022	3.984.238	0,51%	19,63	19,525	19,71	19,69
22/11/2022	3.287.054	1,03%	19,26	19,40	19,65	19,59
21/11/2022	3.906.898	0,62%	19,26	19,2899	19,485	19,39
18/11/2022	4.518.329	-0,67%	19,26	19,18	19,53	19,27
17/11/2022	4.809.063	-0,15%	19,26	19,10	19,42	19,40
16/11/2022	4.558.437	-0,21%	19,46	19,2652	19,535	19,43
15/11/2022	4.308.663	0,67%	19,57	19,425	19,75	19,47
14/11/2022	1.237.913	-0,87%	19,50	19,33	19,61	19,34
11/11/2022	1.293.639	0,46%	19,50	19,295	19,66	19,51
10/11/2022	1.885.094	2,00%	19,36	19,21	19,53	19,42
09/11/2022	1.973.894	-0,08%	19,04	18,99	19,275	19,045
08/11/2022	5.061.429	-3,42%	19,05	18,9907	19,32	19,055
07/11/2022	1.115.233	1,88%	19,53	19,47	19,79	19,755
04/11/2022	1.697.631	0,16%	19,10	19,31	19,85	19,40
03/11/2022	1.204.458	0,10%	19,10	19,06	19,51	19,37
02/11/2022	1.179.926	-1,18%	19,52	19,29	19,79	19,35
01/11/2022	1.014.745	0,77%	19,59	19,49	19,74	19,58
31/10/2022	1.236.000	-0,87%	19,60	19,37	19,81	19,43
28/10/2022	1.315.653	0,05%	19,60	19,50	19,715	19,59
27/10/2022	2.183.654	1,14%	19,50	19,38	19,75	19,58
26/10/2022	2.187.418	1,63%	18,50	19,14	19,615	19,36
25/10/2022	3.285.036	4,79%	18,50	18,14	19,36	19,05
24/10/2022	2.295.748	2,02%	17,89	17,702	18,305	18,18
21/10/2022	1.586.324	-0,48%	17,89	17,38	17,90	17,815
20/10/2022	785.076	0,14%	17,90	17,85	18,1899	17,895
19/10/2022	775.074	-1,05%	17,96	17,77	18,10	17,87
18/10/2022	1.718.724	0,81%	18,01	17,96	18,30	18,055
17/10/2022	1.058.154	1,19%	18,01	17,83	18,212	17,91
14/10/2022	884.480	0,11%	17,94	17,6743	18,07	17,86
13/10/2022	1.479.912	2,77%	17,08	16,9099	17,8799	17,84
12/10/2022	835.161	0,23%	17,33	17,15	17,53	17,36
11/10/2022	1.555.641	0,12%	17,35	16,87	17,63	17,32
10/10/2022	980.994	-2,26%	17,75	17,26	17,76	17,30
07/10/2022	845.799	-0,06%	17,75	17,545	17,79	17,80
06/10/2022	860.767	-1,16%	18,04	17,785	18,205	17,83
05/10/2022	1.332.004	-1,58%	18,20	17,73	18,20	18,04
04/10/2022	1.856.918	5,35%	17,65	17,63	18,33	18,33
03/10/2022	3.189.638	3,08%	17,14	16,5312	17,54	17,40
30/09/2022	2.269.407	0,24%	17,02	16,83	17,18	16,88
29/09/2022	2.083.763	-3,69%	17,29	16,71	17,29	16,855
28/09/2022	1.689.272	2,64%	17,47	16,855	17,57	17,50
27/09/2022	1.920.244	0,47%	17,47	16,90	17,61	17,05
26/09/2022	2.936.023	-3,25%	17,47	16,95	17,6294	16,97
23/09/2022	3.401.816	-1,68%	17,64	17,185	17,6701	17,54
22/09/2022	1.942.160	-3,67%	18,58	17,83	18,62	17,84
21/09/2022	1.122.403	-0,54%	18,67	18,52	18,905	18,52
20/09/2022	1.063.485	-1,85%	18,84	18,56	18,87	18,62
19/09/2022	1.204.848	0,05%	18,77	18,71	18,99	18,97
16/09/2022	1.682.557	-0,68%	19,03	18,805	19,04	18,96
15/09/2022	1.148.321	0,32%	19,09	19,02	19,30	19,09
14/09/2022	1.405.908	-0,73%	19,25	18,93	19,305	19,03
13/09/2022	1.967.208	-2,63%	19,98	19,5401	20,29	19,63
12/09/2022	2.040.418	0,90%	19,81	20,02	20,325	20,16
09/09/2022	1.707.716	1,99%	19,81	19,70	19,99	19,98
08/09/2022	1.223.078	0,93%	19,35	19,23	19,59	19,58
07/09/2022	1.130.683	1,04%	19,16	19,14	19,43	19,40
06/09/2022	1.180.661	-0,52%	19,37	19,03	19,47	19,20
05/09/2022	1.002.312	0,00%	19,50	19,25	19,5965	19,30
02/09/2022	1.002.312	0,00%	19,50	19,25	19,5965	19,30
01/09/2022	1.984.822	-1,73%	19,64	19,17	19,66	19,30
31/08/2022	1.158.928	-0,10%	19,77	19,61	20,02	19,64
30/08/2022	1.929.650	-2,09%	20,18	19,66	20,2351	19,66
29/08/2022	1.152.297	-0,59%	20,15	20,00	20,23	20,08
26/08/2022	1.064.222	-1,61%	20,55	20,18	20,565	20,20
25/08/2022	938.005	0,44%	20,23	20,375	20,595	20,53
24/08/2022	1.079.550	1,04%	20,23	20,12	20,49	20,45
23/08/2022	1.156.513	1,40%	20,00	19,98	20,28	20,24
22/08/2022	1.291.110	-0,94%	20,00	19,8623	20,039	19,96
19/08/2022	1.250.597	-2,14%	20,32	20,14	20,495	20,11
18/08/2022	1.244.885	0,79%	20,32	20,32	20,59	20,55
17/08/2022	1.219.550	-1,50%	20,48	20,21	20,62	20,39
16/08/2022	1.191.781	1,30%	20,49	20,42	20,75	20,705
15/08/2022	1.323.835	-0,58%	20,45	20,40	20,66	20,44
12/08/2022	1.099.351	0,93%	20,39	20,2597	20,59	20,56
11/08/2022	922.850	1,09%	20,30	20,19	20,39	20,37