Ares Capital Corporation (ARCC)
Exportar para Excel
| << < 1 2 3 4 |
| 04/06/2025 |
820 182 |
-0,14%
|
22,00
|
21,925
|
22,05
|
21,93
|
| 03/06/2025 |
602 097 |
-0,05%
|
21,95
|
21,78
|
22,035
|
21,96
|
| 02/06/2025 |
635 547 |
-0,36%
|
22,01
|
21,80
|
22,01
|
21,97
|
| 30/05/2025 |
724 856 |
0,27%
|
22,00
|
21,905
|
22,115
|
22,05
|
| 29/05/2025 |
741 360 |
0,00%
|
22,03
|
21,815
|
22,08
|
21,99
|
| 28/05/2025 |
591 872 |
0,09%
|
21,98
|
21,94
|
22,07
|
21,99
|
| 27/05/2025 |
915 227 |
1,76%
|
21,87
|
21,66
|
21,975
|
21,97
|
| 23/05/2025 |
398 999 |
0,33%
|
21,28
|
21,28
|
21,645
|
21,59
|
| 22/05/2025 |
631 687 |
-0,05%
|
21,50
|
21,37
|
21,635
|
21,52
|
| 21/05/2025 |
925 234 |
-2,09%
|
21,88
|
21,51
|
21,92
|
21,53
|
| 20/05/2025 |
783 676 |
0,37%
|
21,90
|
21,83
|
22,03
|
21,99
|
| 19/05/2025 |
1 626 812 |
0,00%
|
21,70
|
21,68
|
21,93
|
21,91
|
| 16/05/2025 |
517 524 |
1,11%
|
21,70
|
21,69
|
21,94
|
21,91
|
| 15/05/2025 |
1 145 579 |
0,18%
|
21,56
|
21,51
|
21,715
|
21,67
|
| 14/05/2025 |
904 095 |
-0,69%
|
21,82
|
21,525
|
21,82
|
21,63
|
| 13/05/2025 |
1 215 231 |
0,88%
|
21,62
|
21,605
|
21,915
|
21,78
|
| 12/05/2025 |
1 636 691 |
2,52%
|
21,65
|
21,38
|
21,755
|
21,59
|
| 09/05/2025 |
1 019 623 |
0,29%
|
21,10
|
21,06
|
21,255
|
21,06
|
| 08/05/2025 |
2 085 750 |
1,03%
|
20,92
|
20,86
|
21,135
|
21,00
|
| 07/05/2025 |
1 147 789 |
0,51%
|
20,77
|
20,73
|
21,07
|
20,785
|
| 06/05/2025 |
805 361 |
0,73%
|
20,50
|
20,42
|
20,795
|
20,68
|
| 05/05/2025 |
642 794 |
-1,30%
|
20,57
|
20,52
|
20,745
|
20,53
|
| 02/05/2025 |
907 139 |
2,26%
|
20,52
|
20,44
|
20,84
|
20,80
|
| 01/05/2025 |
1 143 325 |
-1,55%
|
20,77
|
20,295
|
20,80
|
20,34
|
| 30/04/2025 |
1 240 445 |
-0,05%
|
20,48
|
20,225
|
20,725
|
20,66
|
| 29/04/2025 |
1 680 171 |
-2,73%
|
20,91
|
20,55
|
21,00
|
20,67
|
| 28/04/2025 |
1 287 044 |
0,66%
|
21,09
|
21,06
|
21,29
|
21,25
|
| 25/04/2025 |
776 191 |
0,05%
|
21,10
|
20,98
|
21,16
|
21,11
|
| 24/04/2025 |
774 320 |
1,69%
|
20,74
|
20,71
|
21,15
|
21,10
|
| 23/04/2025 |
1 275 146 |
1,72%
|
20,75
|
20,655
|
21,295
|
20,75
|
| 22/04/2025 |
773 995 |
2,51%
|
20,10
|
20,10
|
20,475
|
20,40
|
| 21/04/2025 |
1 035 498 |
-2,45%
|
20,30
|
19,655
|
20,30
|
19,90
|
| 17/04/2025 |
1 029 805 |
1,54%
|
20,15
|
20,15
|
20,505
|
20,40
|
| 16/04/2025 |
1 064 589 |
-0,40%
|
20,06
|
20,015
|
20,415
|
20,09
|
| 15/04/2025 |
1 527 896 |
0,75%
|
20,09
|
20,06
|
20,33
|
20,17
|
| 14/04/2025 |
1 192 052 |
0,55%
|
20,02
|
19,775
|
20,185
|
20,02
|
| 11/04/2025 |
1 733 962 |
0,35%
|
19,90
|
19,41
|
19,91
|
19,91
|
| 10/04/2025 |
1 763 819 |
-4,89%
|
20,59
|
19,545
|
20,60
|
19,84
|
| 09/04/2025 |
4 070 894 |
-4,00%
|
18,57
|
18,27
|
20,88
|
20,86
|
| 20/03/2025 |
951 062 |
-0,09%
|
21,70
|
21,60
|
21,865
|
21,73
|
| 19/03/2025 |
1 082 830 |
-0,32%
|
21,85
|
21,635
|
21,895
|
21,75
|
| 18/03/2025 |
940 691 |
0,79%
|
21,70
|
21,62
|
21,83
|
21,82
|
| 17/03/2025 |
1 812 828 |
1,74%
|
21,33
|
21,33
|
21,72
|
21,65
|
| 14/03/2025 |
1 386 571 |
-0,75%
|
21,05
|
21,05
|
21,31
|
21,28
|
| 13/03/2025 |
1 385 659 |
-1,43%
|
21,81
|
21,41
|
21,905
|
21,44
|
| 12/03/2025 |
1 479 926 |
%
|
22,05
|
21,63
|
22,16
|
21,75
|
