Main Street Capital Corporation (MAIN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	87.093	0,00%	50,90	50,31	51,25	50,38
17/07/2024	87.093	-0,92%	50,90	50,31	51,25	50,38
16/07/2024	77.363	-1,59%	51,77	50,85	52,10	50,85
15/07/2024	96.241	0,37%	51,85	51,45	51,93	51,67
12/07/2024	190.571	-0,92%	52,07	51,45	52,33	51,48
11/07/2024	54.990	-0,14%	52,07	51,80	52,30	51,96
10/07/2024	37.686	1,46%	51,34	51,34	52,03	52,03
09/07/2024	59.148	-1,46%	51,85	51,28	51,95	51,28
08/07/2024	60.028	-0,40%	52,25	51,928	52,37	52,04
05/07/2024	73.496	0,73%	52,05	51,79	52,28	52,25
04/07/2024	62.171	0,00%	51,45	51,45	52,00	51,87
03/07/2024	62.171	0,91%	51,45	51,45	52,00	51,87
02/07/2024	49.918	1,78%	50,49	50,46	51,41	51,40
01/07/2024	54.066	0,02%	50,83	50,33	50,93	50,50
28/06/2024	86.525	0,70%	50,32	50,32	50,92	50,49
27/06/2024	61.721	0,78%	49,82	49,76	50,25	50,14
26/06/2024	40.484	0,14%	49,71	49,66	50,00	49,75
25/06/2024	53.342	-0,04%	49,75	49,66	50,19	49,68
24/06/2024	68.823	1,04%	49,34	49,18	49,78	49,70
21/06/2024	101.498	-1,15%	49,38	48,93	49,38	49,19
20/06/2024	109.371	0,02%	49,72	49,43	49,89	49,76
19/06/2024	50.275	0,00%	49,53	49,46	49,85	49,75
18/06/2024	50.275	0,83%	49,53	49,46	49,85	49,75
17/06/2024	197.027	0,45%	49,39	48,89	49,65	49,56
14/06/2024	185.767	0,41%	48,95	48,88	49,3609	49,34
13/06/2024	187.448	0,29%	48,95	48,855	49,20	49,15
12/06/2024	166.918	0,02%	49,23	48,88	49,27	49,01
11/06/2024	199.481	0,22%	48,88	48,71	49,17	48,9894
10/06/2024	186.381	0,27%	48,455	48,57	48,9667	48,88
07/06/2024	160.219	0,41%	48,455	48,3936	48,93	48,75
06/06/2024	221.212	-0,43%	48,935	48,701	49,33	48,79
05/06/2024	352.246	-0,71%	49,31	48,35	49,40	48,96
04/06/2024	178.384	-0,69%	49,88	49,27	49,70	49,31
03/06/2024	198.010	1,33%	49,16	49,0801	49,65	49,65
31/05/2024	147.952	1,09%	48,70	48,37	49,00	49,00
30/05/2024	132.451	1,44%	48,07	47,80	48,49	48,47
29/05/2024	175.666	-0,91%	47,95	47,7645	48,24	47,78
28/05/2024	173.818	-0,68%	48,59	48,0301	48,82	48,22
27/05/2024	49.006	0,00%	47,85	47,85	48,55	48,55
24/05/2024	49.006	0,14%	47,85	47,85	48,55	48,55
23/05/2024	202.581	-1,30%	48,64	47,8182	48,58	47,85
22/05/2024	235.089	-1,06%	49,12	48,45	49,04	48,48
21/05/2024	454.632	0,53%	48,695	48,65	49,06	49,00
20/05/2024	163.274	-0,02%	48,70	48,70	48,95	48,74
17/05/2024	137.989	0,21%	48,85	48,65	48,9577	48,75
16/05/2024	281.264	-1,34%	49,37	48,66	49,50	48,65
15/05/2024	612.127	-1,05%	49,95	49,11	49,9307	49,3095
14/05/2024	168.810	1,80%	49,00	48,95	49,83	49,83
13/05/2024	272.674	-0,91%	50,71	48,72	49,9199	48,95
10/05/2024	342.374	-2,68%	50,71	49,37	50,9724	49,40
09/05/2024	165.862	0,26%	50,78	50,55	51,08	50,76
08/05/2024	181.876	-0,12%	50,65	50,54	50,86	50,64
07/05/2024	199.616	0,12%	50,90	50,62	51,08	50,70
06/05/2024	222.970	1,05%	50,61	50,30	50,90	50,897
03/05/2024	185.529	0,94%	50,315	49,90	50,515	50,36
02/05/2024	150.835	-0,52%	50,22	49,7581	50,40	49,89
01/05/2024	200.212	1,11%	49,61	49,65	50,42	50,15
30/04/2024	130.767	-0,22%	49,61	49,57	49,7796	49,60
29/04/2024	248.558	1,18%	49,35	49,3367	49,79	49,71
26/04/2024	156.523	0,92%	48,82	48,7401	49,28	49,13
25/04/2024	147.284	-0,25%	48,73	48,39	48,785	48,68
24/04/2024	109.143	0,23%	47,78	48,61	48,8597	48,80
23/04/2024	183.186	1,10%	47,78	48,13	48,7499	48,69
22/04/2024	165.674	1,13%	47,78	47,61	48,22	48,16
19/04/2024	178.606	0,85%	47,22	47,22	47,81	47,62
18/04/2024	122.888	0,55%	47,10	46,905	47,25	47,22
17/04/2024	131.917	0,41%	46,90	46,72	47,25	46,96
16/04/2024	161.814	0,19%	47,34	46,11	46,86	46,77
15/04/2024	189.869	2,11%	47,34	46,51	47,67	47,93
12/04/2024	160.066	-1,78%	47,70	46,8253	47,805	46,94
11/04/2024	172.801	0,44%	47,67	47,51	47,80	47,79
10/04/2024	182.067	-0,19%	47,39	47,26	47,7824	47,58
09/04/2024	150.245	0,15%	47,59	47,42	47,71	47,67
08/04/2024	146.257	0,63%	47,39	47,17	47,598	47,62
05/04/2024	144.822	1,18%	47,39	46,7001	47,315	47,32
04/04/2024	227.055	-0,23%	47,39	46,94	47,50	47,01
03/04/2024	166.438	0,23%	47,10	47,01	47,33	47,12
02/04/2024	196.493	0,19%	47,41	46,71	47,16	47,01
01/04/2024	286.001	-0,82%	47,41	46,92	47,63	46,92
28/03/2024	210.143	1,13%	46,50	46,8711	47,38	47,31
27/03/2024	159.334	0,84%	46,50	46,48	46,84	46,79
26/03/2024	171.800	0,56%	46,21	46,1197	46,445	46,39
25/03/2024	173.829	0,28%	46,045	46,00	46,431	46,13
22/03/2024	134.822	-0,26%	46,16	45,85	46,3099	46,00
21/03/2024	173.243	0,17%	46,09	46,06	46,625	46,12
20/03/2024	232.338	0,31%	45,82	45,6681	46,09	46,04
19/03/2024	228.379	0,35%	45,82	45,6256	46,02	45,89
18/03/2024	208.066	-0,37%	46,195	46,02	46,44	46,03
15/03/2024	218.191	0,83%	45,80	45,90	46,36	46,20
14/03/2024	139.107	-0,78%	46,27	45,66	46,22	45,82
13/03/2024	166.826	0,11%	46,27	46,02	46,38	46,20
12/03/2024	155.359	0,28%	46,15	45,7037	46,2139	46,15
11/03/2024	285.758	0,37%	45,95	45,86	46,30	46,02
08/03/2024	137.086	-0,28%	46,17	45,84	46,35	45,87
07/03/2024	178.988	-0,02%	46,14	45,85	46,15	46,00
06/03/2024	218.278	1,63%	45,90	45,74	46,39	46,20
05/03/2024	143.133	-0,63%	45,75	45,44	45,9599	45,46
04/03/2024	201.394	0,68%	45,63	45,44	45,90	45,75
01/03/2024	203.277	-0,59%	45,62	45,15	45,70	45,44
29/02/2024	155.280	0,62%	46,00	45,4147	45,73	45,71