Ares Capital Corporation (ARCC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
10/08/2022	1.488.479	-0,05%	20,28	20,09	20,37	20,15
09/08/2022	1.042.558	0,00%	20,13	19,925	20,165	20,16
08/08/2022	1.054.450	1,10%	19,99	19,97	20,2184	20,16
05/08/2022	1.282.106	1,06%	19,80	19,71	19,98	19,94
04/08/2022	1.022.920	0,36%	19,72	19,595	19,805	19,73
03/08/2022	1.870.146	-0,10%	19,80	19,66	19,89	19,66
02/08/2022	1.417.022	-0,30%	19,75	19,55	19,765	19,74
01/08/2022	2.390.719	2,11%	19,40	19,30	19,82	19,80
29/07/2022	5.184.544	-3,58%	19,30	19,205	19,72	19,39
28/07/2022	1.261.095	1,87%	19,85	19,699	20,14	20,11
27/07/2022	1.989.341	0,97%	19,73	19,43	19,88	19,74
26/07/2022	2.521.304	1,64%	19,36	19,16	19,96	19,535
25/07/2022	1.770.129	-0,72%	19,40	19,13	19,43	19,22
22/07/2022	913.545	-0,28%	19,54	19,31	19,61	19,375
21/07/2022	2.785.497	-0,97%	19,60	19,34	19,60	19,43
20/07/2022	831.704	0,36%	19,55	19,57	19,77	19,62
19/07/2022	1.288.420	2,30%	19,24	19,21	19,56	19,55
18/07/2022	1.045.827	0,85%	19,13	19,025	19,2999	19,1205
15/07/2022	1.144.939	1,17%	18,81	18,62	19,075	18,96
14/07/2022	1.304.808	-1,16%	18,72	18,60	18,81	18,74
13/07/2022	1.154.881	-0,84%	18,95	18,74	19,08	18,96
12/07/2022	1.405.750	1,65%	18,75	18,70	19,23	19,12
11/07/2022	982.682	-1,10%	19,00	18,81	19,015	18,81
08/07/2022	854.139	0,74%	18,87	18,73	19,0392	18,99
07/07/2022	1.607.598	1,02%	18,83	18,725	19,04	18,85
06/07/2022	989.391	-0,69%	18,79	18,53	18,87	18,66
05/07/2022	1.342.963	-0,32%	18,59	18,29	18,82	18,80
04/07/2022	2.602.001	5,19%	17,87	17,94	18,93	18,86
01/07/2022	2.602.001	5,19%	17,87	17,94	18,93	18,86
30/06/2022	1.627.357	0,34%	17,90	17,72	18,145	17,93
29/06/2022	1.859.857	-1,11%	18,00	17,85	18,07	17,87
28/06/2022	1.253.677	-0,93%	18,40	18,07	18,55	18,07