Main Street Capital Corporation (MAIN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
21/05/2025	86.306	-2,43%	56,26	55,34	56,54	55,37
20/05/2025	139.142	1,29%	56,02	55,85	56,855	56,75
19/05/2025	118.013	1,34%	54,72	54,70	56,08	56,03
16/05/2025	140.179	2,41%	53,98	53,98	55,35	55,29
15/05/2025	173.500	1,54%	52,70	52,70	54,115	53,99
14/05/2025	412.062	-1,48%	53,97	51,48	54,09	53,17
13/05/2025	129.447	0,15%	54,00	53,55	54,52	53,97
12/05/2025	127.026	1,78%	53,94	53,20	54,39	53,89
09/05/2025	143.947	-0,15%	53,29	52,78	54,52	52,95
08/05/2025	133.665	-0,67%	53,49	52,71	53,69	53,03
07/05/2025	100.090	0,83%	53,12	52,95	53,77	53,39
06/05/2025	169.447	-0,28%	53,00	52,35	53,37	52,95
05/05/2025	108.421	-1,36%	53,40	53,00	53,58	53,10
02/05/2025	123.993	2,28%	53,40	53,05	53,97	53,83
01/05/2025	88.932	-1,74%	53,69	52,61	53,96	52,63
30/04/2025	99.766	-1,22%	53,65	52,75	53,65	53,56
29/04/2025	61.987	-0,66%	54,50	53,50	54,60	54,22
28/04/2025	93.274	0,79%	54,31	53,96	54,69	54,58
25/04/2025	96.989	-0,90%	54,42	53,70	54,44	54,15
24/04/2025	94.009	1,85%	53,69	53,69	54,65	54,64
23/04/2025	101.645	1,15%	53,90	53,37	54,83	53,65
22/04/2025	64.734	2,00%	52,57	52,37	53,20	53,04
21/04/2025	88.668	-2,44%	52,67	51,25	52,67	52,00
17/04/2025	158.691	1,04%	52,85	52,85	53,835	53,30
16/04/2025	164.997	-1,73%	53,35	52,08	53,75	52,75
15/04/2025	171.943	1,07%	53,18	53,11	54,335	53,68
14/04/2025	116.725	2,49%	52,37	52,18	53,42	53,11
11/04/2025	73.763	0,66%	51,41	50,21	51,95	51,82
10/04/2025	169.472	-2,76%	52,62	50,15	52,80	51,48
09/04/2025	231.945	7,71%	48,19	47,01	53,38	52,94
08/04/2025	144.170	-2,29%	51,95	48,57	52,85	49,15
07/04/2025	317.870	-2,29%	48,50	47,64	52,44	50,30
04/04/2025	305.805	-7,96%	54,23	51,36	54,62	51,48
03/04/2025	96.534	-2,68%	55,55	55,55	56,56	55,93
02/04/2025	59.596	-0,43%	57,20	56,59	57,79	57,47
01/04/2025	100.738	2,05%	56,77	56,58	57,84	57,72
31/03/2025	136.592	-0,18%	56,00	54,89	56,60	56,56
28/03/2025	67.729	-1,41%	57,61	56,25	57,61	56,66
27/03/2025	126.214	-0,78%	57,50	56,43	57,60	57,47
26/03/2025	100.563	-1,90%	59,00	57,49	59,07	57,92
25/03/2025	62.789	0,66%	58,90	58,41	59,30	59,04
24/03/2025	104.160	1,93%	58,12	57,92	58,701	58,65
21/03/2025	704.824	3,19%	57,58	57,24	57,93	57,54
12/03/2025	115.704	0,00%	56,53	55,19	57,00	55,76
11/03/2025	272.154	-3,28%	57,62	55,33	57,80	55,76
10/03/2025	131.768	-1,69%	58,16	56,98	58,33	57,65
07/03/2025	126.710	2,99%	56,97	56,925	58,76	58,64
06/03/2025	123.534	-1,96%	57,57	56,91	57,84	56,94
05/03/2025	150.410	-1,59%	58,85	56,77	58,85	58,08
04/03/2025	138.363	-2,48%	59,69	58,87	59,95	59,02
03/03/2025	173.035	-0,46%	61,14	59,99	61,82	60,52
28/02/2025	188.817	3,16%	57,65	57,45	60,80	60,80
27/02/2025	119.401	-1,07%	59,64	58,64	59,76	58,94
26/02/2025	98.247	-0,80%	60,15	59,51	60,74	59,58
25/02/2025	188.806	-0,86%	60,66	59,68	61,22	60,06
24/02/2025	162.024	-2,71%	62,27	60,31	62,27	60,58
21/02/2025	76.784	-0,75%	62,95	62,13	63,30	62,27
20/02/2025	131.508	-0,57%	62,87	62,29	63,00	62,74
19/02/2025	164.126	1,58%	62,01	62,01	63,25	63,10
18/02/2025	157.719	1,06%	61,38	61,11	62,14	62,12
14/02/2025	79.824	0,97%	60,62	60,62	61,54	61,47
13/02/2025	70.076	0,76%	60,69	60,47	60,97	60,88
12/02/2025	91.501	0,20%	59,86	59,45	60,55	60,42
11/02/2025	119.157	-0,45%	60,40	60,25	60,60	60,30
10/02/2025	109.445	-0,72%	60,98	60,13	61,00	60,57
07/02/2025	116.730	-0,20%	61,10	60,69	61,18	61,01
06/02/2025	116.288	0,03%	61,36	60,80	61,36	61,13
05/02/2025	134.821	-1,07%	61,84	60,24	61,84	61,11
04/02/2025	77.523	0,02%	61,77	61,38	61,90	61,77
03/02/2025	121.955	-0,32%	60,89	60,82	61,89	61,76
31/01/2025	133.575	0,83%	61,48	61,43	62,18	61,96
30/01/2025	89.898	1,37%	61,09	60,89	61,56	61,45
29/01/2025	120.386	-1,19%	61,35	60,41	61,50	60,62
28/01/2025	88.130	1,04%	60,80	60,75	61,44	61,35
27/01/2025	180.781	-0,74%	60,65	60,28	60,86	60,72
24/01/2025	103.724	0,54%	60,77	60,77	61,37	61,17
23/01/2025	118.616	0,18%	60,81	60,62	61,10	60,84
22/01/2025	155.815	-0,18%	60,57	60,55	60,93	60,73
21/01/2025	168.552	1,33%	60,41	60,38	60,98	60,84
17/01/2025	168.051	-0,73%	60,57	59,41	60,87	60,04
16/01/2025	125.569	2,09%	59,49	59,45	60,515	60,48
15/01/2025	74.672	0,56%	59,37	59,00	59,65	59,24
14/01/2025	85.762	1,57%	58,27	58,25	58,97	58,91
13/01/2025	74.896	0,49%	57,22	57,10	58,00	58,00
10/01/2025	125.594	-0,79%	57,88	57,47	57,90	57,72
08/01/2025	161.489	-0,31%	57,58	57,58	58,29	58,18
07/01/2025	109.591	-0,75%	58,71	58,05	58,98	58,36
06/01/2025	186.595	-1,75%	60,16	58,25	60,16	58,80
03/01/2025	101.520	1,00%	59,65	59,50	60,19	59,85
02/01/2025	118.261	1,16%	58,72	58,58	59,48	59,26
31/12/2024	110.718	0,97%	58,28	58,27	58,80	58,58
30/12/2024	103.355	0,21%	57,90	57,41	58,20	58,02
27/12/2024	105.575	0,45%	57,61	57,47	58,14	57,90
26/12/2024	168.651	1,12%	56,82	56,82	57,74	57,64
24/12/2024	143.748	0,99%	56,34	56,21	57,03	57,00
23/12/2024	201.275	0,07%	56,50	55,86	56,56	56,44
20/12/2024	387.933	0,88%	55,63	55,61	56,835	56,40
19/12/2024	228.742	1,67%	55,41	55,32	56,26	55,91
18/12/2024	104.921	-1,13%	55,72	54,99	56,51	54,99
17/12/2024	85.852	0,52%	55,00	54,98	55,72	55,62