Ares Capital Corporation (ARCC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
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