Ares Capital Corporation (ARCC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 06/02/2025 |
4.776.904 |
-1,43%
|
23,09
|
22,635
|
23,10
|
22,73
|
| 05/02/2025 |
10.061.682 |
-2,98%
|
23,49
|
22,46
|
23,55
|
23,10
|
| 04/02/2025 |
3.996.284 |
-0,50%
|
23,25
|
23,531
|
23,8291
|
23,81
|
| 03/02/2025 |
3.743.488 |
0,55%
|
23,44
|
23,18
|
23,84
|
23,80
|
| 31/01/2025 |
3.841.908 |
1,07%
|
23,44
|
23,4023
|
23,74
|
23,67
|
| 30/01/2025 |
2.493.172 |
1,04%
|
23,50
|
23,25
|
23,49
|
23,42
|
| 29/01/2025 |
3.964.048 |
-0,81%
|
23,50
|
23,1305
|
23,55
|
23,18
|
| 28/01/2025 |
3.533.000 |
1,03%
|
23,31
|
23,30
|
23,55
|
23,54
|
| 27/01/2025 |
2.697.765 |
-0,56%
|
23,31
|
23,20
|
23,4699
|
23,30
|
| 24/01/2025 |
1.980.837 |
0,21%
|
23,44
|
23,38
|
23,53
|
23,43
|
| 23/01/2025 |
2.356.457 |
0,00%
|
23,44
|
23,375
|
23,53
|
23,38
|
| 22/01/2025 |
3.724.683 |
0,04%
|
23,25
|
23,21
|
23,47
|
23,38
|
| 21/01/2025 |
4.126.465 |
0,82%
|
23,25
|
23,24
|
23,44
|
23,37
|
| 20/01/2025 |
638.240 |
0,00%
|
23,04
|
22,97
|
23,215
|
23,18
|
| 17/01/2025 |
2.893.212 |
0,78%
|
22,67
|
22,959
|
23,2329
|
23,18
|
| 16/01/2025 |
2.734.467 |
1,50%
|
22,67
|
22,63
|
23,02
|
23,00
|
| 15/01/2025 |
3.033.396 |
1,03%
|
22,17
|
22,38
|
22,675
|
22,66
|
| 14/01/2025 |
2.106.756 |
1,49%
|
21,96
|
22,165
|
22,43
|
22,43
|
| 13/01/2025 |
2.264.164 |
0,55%
|
21,96
|
21,8558
|
22,11
|
22,10
|
| 10/01/2025 |
2.954.756 |
-0,50%
|
22,05
|
21,92
|
22,105
|
21,98
|
| 09/01/2025 |
5.611.259 |
0,05%
|
22,05
|
21,925
|
22,12
|
22,09
|
| 08/01/2025 |
5.597.202 |
0,09%
|
22,05
|
21,925
|
22,12
|
22,09
|
| 07/01/2025 |
2.469.457 |
-0,23%
|
22,23
|
21,98
|
22,1612
|
22,07
|
| 06/01/2025 |
2.550.779 |
-0,27%
|
22,23
|
22,08
|
22,26
|
22,12
|
| 03/01/2025 |
2.752.300 |
-0,14%
|
22,21
|
22,115
|
22,26
|
22,18
|
| 02/01/2025 |
4.273.876 |
1,46%
|
21,95
|
21,95
|
22,215
|
22,21
|
| 31/12/2024 |
0 |
-0,23%
|
21,97
|
21,875
|
22,12
|
21,89
|
| 30/12/2024 |
5.499.380 |
-0,36%
|
21,95
|
21,735
|
22,08
|
21,89
|
| 27/12/2024 |
4.117.511 |
0,37%
|
21,68
|
21,85
|
22,09
|
22,02
|
| 26/12/2024 |
3.362.754 |
0,87%
|
21,53
|
21,64
|
21,95
|
21,94
|
| 24/12/2024 |
0 |
1,02%
|
21,53
|
21,485
|
21,77
|
21,75
|
| 23/12/2024 |
3.873.971 |
0,70%
|
21,06
|
21,245
|
21,53
|
21,53
|
| 20/12/2024 |
5.694.473 |
1,14%
|
21,00
|
20,975
|
21,48
|
21,38
|
| 19/12/2024 |
4.039.177 |
0,38%
|
21,29
|
20,955
|
21,24
|
21,13
|
| 18/12/2024 |
0 |
-1,85%
|
21,35
|
20,9149
|
21,46
|
20,92
|
| 17/12/2024 |
3.204.299 |
-0,56%
|
21,62
|
21,21
|
21,36
|
21,30
|
| 16/12/2024 |
4.479.054 |
-1,25%
|
21,65
|
21,42
|
21,72
|
21,42
|
| 13/12/2024 |
3.137.454 |
0,42%
|
22,19
|
21,505
|
21,70
|
21,69
|
| 12/12/2024 |
3.668.974 |
-0,18%
|
22,19
|
21,60
|
22,245
|
21,60
|
| 11/12/2024 |
3.270.682 |
0,18%
|
22,10
|
21,975
|
22,1485
|
22,12
|
| 10/12/2024 |
3.545.554 |
-0,85%
|
22,29
|
22,02
|
22,29
|
22,08
|
| 09/12/2024 |
3.096.778 |
0,29%
|
22,28
|
22,24
|
22,435
|
22,27
|
| 06/12/2024 |
2.965.165 |
0,18%
|
22,09
|
22,12
|
22,29
|
22,21
|
| 05/12/2024 |
2.742.215 |
0,32%
|
22,09
|
22,03
|
22,26
|
22,17
|
| 04/12/2024 |
2.927.971 |
-0,36%
|
22,24
|
22,08
|
22,24
|
22,10
|
| 03/12/2024 |
2.418.731 |
0,36%
|
22,30
|
22,08
|
22,24
|
22,18
|
| 02/12/2024 |
3.545.408 |
-0,23%
|
22,31
|
22,00
|
22,32
|
22,10
|
| 29/11/2024 |
2.061.076 |
0,77%
|
22,085
|
21,90
|
22,26
|
22,15
|
| 27/11/2024 |
2.854.447 |
0,05%
|
22,09
|
21,865
|
22,10
|
22,01
|
| 26/11/2024 |
2.551.754 |
0,00%
|
22,11
|
21,865
|
22,28
|
22,00
|
| 25/11/2024 |
2.998.796 |
-0,17%
|
22,1024
|
21,98
|
22,28
|
22,00
|
| 22/11/2024 |
2.945.401 |
1,10%
|
21,81
|
21,72
|
22,03
|
22,02
|
| 21/11/2024 |
2.956.197 |
-0,05%
|
21,83
|
21,67
|
21,87
|
21,78
|
| 20/11/2024 |
2.565.787 |
-0,18%
|
21,63
|
21,58
|
21,88
|
21,79
|
| 19/11/2024 |
2.706.685 |
0,69%
|
21,49
|
21,43
|
21,84
|
21,83
|
| 18/11/2024 |
2.260.917 |
0,79%
|
21,535
|
21,43
|
21,6881
|
21,68
|
| 15/11/2024 |
2.554.930 |
-0,32%
|
21,5793
|
21,45
|
21,6999
|
21,51
|
| 14/11/2024 |
2.466.509 |
0,19%
|
21,53
|
21,47
|
21,7099
|
21,58
|
| 13/11/2024 |
2.514.296 |
0,05%
|
21,61
|
21,455
|
21,7099
|
21,54
|
| 12/11/2024 |
2.276.574 |
-0,28%
|
21,55
|
21,455
|
21,71
|
21,53
|
| 11/11/2024 |
3.013.558 |
0,28%
|
21,675
|
21,5103
|
21,70
|
21,59
|
| 08/11/2024 |
1.992.722 |
0,89%
|
21,48
|
21,315
|
21,54
|
21,53
|
| 07/11/2024 |
2.540.939 |
-0,33%
|
21,35
|
21,1114
|
21,58
|
21,33
|
| 06/11/2024 |
4.184.236 |
1,86%
|
20,90
|
20,90
|
21,54
|
21,40
|
| 05/11/2024 |
1.859.463 |
%
|
20,90
|
20,90
|
21,06
|
21,03
|
| 04/11/2024 |
2.021.515 |
%
|
21,01
|
20,7945
|
21,01
|
20,88
|
| 01/11/2024 |
1.997.507 |
%
|
21,26
|
20,96
|
21,28
|
21,00
|
| 31/10/2024 |
1.952.734 |
%
|
21,26
|
21,125
|
21,41
|
21,14
|
| 30/10/2024 |
2.848.324 |
%
|
21,63
|
21,29
|
22,05
|
21,51
|
| 29/10/2024 |
1.770.078 |
%
|
21,47
|
21,54
|
21,6752
|
21,57
|
