BiG | O banco que entende os seus valores.

Main Street Capital Corporation (MAIN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
06/07/2026	474.773	0,67%	52,26	52,24	53,34	52,29
02/07/2026	299.866	0,02%	52,47	51,84	52,85	51,96
01/07/2026	412.082	0,26%	51,9868	51,875	52,96	52,02
30/06/2026	345.676	0,62%	51,50	51,45	52,29	51,88
29/06/2026	327.513	1,03%	51,20	50,56	51,60	51,56
26/06/2026	422.620	1,67%	50,19	50,06	51,46	51,01
25/06/2026	355.332	0,86%	49,90	49,81	50,86	50,19
24/06/2026	355.309	-0,36%	50,12	49,43	50,1539	49,80
23/06/2026	332.413	-0,78%	50,10	49,72	50,38	50,02
18/06/2026	324.698	0,86%	51,13	50,35	51,4588	50,35
17/06/2026	399.315	-1,50%	51,5984	50,50	51,805	50,61
16/06/2026	390.571	0,26%	51,44	51,185	51,90	51,46
15/06/2026	533.708	-1,41%	52,50	51,23	52,9956	51,29
12/06/2026	223.144	0,59%	51,98	51,51	52,4401	52,02
11/06/2026	342.088	0,41%	51,89	51,335	52,25	51,74
10/06/2026	405.985	0,39%	51,33	51,10	52,20	51,54
09/06/2026	362.202	0,08%	51,25	50,8901	52,00	51,36
08/06/2026	375.889	-0,19%	51,79	50,75	52,00	51,37
05/06/2026	469.776	-0,52%	52,02	51,37	52,39	51,55
04/06/2026	271.210	2,70%	51,10	51,10	52,375	52,02
03/06/2026	289.263	-1,69%	51,30	50,36	51,45	50,71
02/06/2026	376.970	-0,04%	51,74	51,3199	52,04	51,57
01/06/2026	370.912	0,78%	51,1975	51,00	52,02	51,61
29/05/2026	228.171	-0,09%	51,4909	51,04	51,915	51,21
28/05/2026	251.056	0,33%	51,195	50,9705	51,66	51,29
27/05/2026	252.819	0,43%	51,38	51,05	51,79	51,12
26/05/2026	555.866	3,12%	49,8682	49,70	51,68	51,18
22/05/2026	1.144.077	-2,55%	51,33	48,95	51,41	49,63
21/05/2026	278.424	-0,39%	51,3089	50,74	51,8699	51,02
20/05/2026	351.971	1,37%	50,92	50,35	51,71	51,22
19/05/2026	416.300	-0,86%	51,20	50,34	51,52	50,53
18/05/2026	449.587	1,07%	50,75	49,85	51,4499	50,99
15/05/2026	424.122	-0,34%	50,90	50,05	51,50	50,45
14/05/2026	848.670	-0,63%	51,75	50,12	51,75	50,69
13/05/2026	685.473	-3,61%	53,10	51,00	53,30	51,01
12/05/2026	379.540	1,35%	52,5453	52,37	53,26	52,92
11/05/2026	681.380	-3,17%	53,95	52,10	54,0915	52,30
08/05/2026	768.768	-4,17%	57,02	52,8101	57,02	54,01
07/05/2026	308.466	-1,06%	57,45	56,34	57,45	56,34
06/05/2026	330.634	0,11%	57,36	56,68	57,80	57,33
05/05/2026	271.643	2,87%	56,00	55,69	57,50	57,36
04/05/2026	295.166	-0,80%	56,19	55,55	56,64	55,76
01/05/2026	264.763	0,65%	56,04	55,67	56,66	56,20
30/04/2026	347.160	3,89%	53,95	53,64	55,94	55,84
29/04/2026	281.250	-1,65%	54,63	53,40	55,00	53,75
28/04/2026	212.067	1,32%	54,19	53,70	54,73	54,65
27/04/2026	43.938	-0,18%	54,16	53,90	54,43	53,94
24/04/2026	216.792	0,07%	54,18	53,965	54,50	54,06
23/04/2026	297.559	-1,15%	54,52	53,67	54,72	54,02
22/04/2026	287.692	1,11%	54,34	54,23	55,3272	54,65
21/04/2026	420.837	-1,66%	55,21	53,7954	55,5813	54,05
20/04/2026	288.370	0,26%	54,79	54,39	55,24	54,96
17/04/2026	551.426	2,54%	54,11	53,96	54,83	54,82
16/04/2026	1.005.960	-7,62%	57,47	53,01	57,71	53,46
15/04/2026	502.993	2,55%	56,54	56,3112	58,33	57,83
14/04/2026	542.647	4,50%	54,23	54,23	56,55	56,39
13/04/2026	313.890	1,66%	52,70	52,25	53,96	53,96
10/04/2026	283.745	-0,67%	53,98	52,87	53,9878	53,08
09/04/2026	550.953	-1,76%	54,44	53,37	54,50	53,44
08/04/2026	333.820	1,21%	55,20	53,99	55,40	54,38
07/04/2026	255.100	-0,39%	53,80	53,73	54,3799	53,73
06/04/2026	283.397	2,98%	53,00	52,5059	54,20	54,20
02/04/2026	473.583	1,39%	51,25	50,77	52,84	52,63
01/04/2026	557.952	-1,98%	53,47	51,71	53,69	51,91
31/03/2026	472.803	2,50%	52,33	51,83	53,38	52,96
30/03/2026	424.688	0,21%	52,10	51,35	52,29	51,65
27/03/2026	609.127	-2,63%	52,69	51,25	52,76	51,53
26/03/2026	385.048	-2,82%	54,00	52,89	54,79	52,92
25/03/2026	396.672	-0,69%	55,22	54,4636	55,81	54,47
24/03/2026	224.155	-0,33%	55,03	54,01	55,12	54,85
23/03/2026	366.497	0,07%	55,02	54,0024	55,59	55,03
20/03/2026	420.047	-0,94%	55,17	54,34	55,5971	55,01
19/03/2026	441.198	1,00%	54,80	54,62	55,95	55,39
18/03/2026	518.001	-1,09%	55,6383	55,14	56,333	55,14
17/03/2026	986.409	1,24%	55,29	55,27	56,44	55,75
16/03/2026	1.046.134	0,33%	55,2877	54,74	55,847	55,07
13/03/2026	575.172	0,42%	54,89	54,22	55,3977	54,89
12/03/2026	972.390	-3,55%	56,7155	54,30	56,7155	54,66
11/03/2026	402.709	-0,19%	57,30	56,19	57,5421	56,67
10/03/2026	260.978	-0,07%	57,00	56,10	57,60	56,78
09/03/2026	489.959	-0,94%	56,74	55,68	57,00	56,82
06/03/2026	230.632	-1,19%	57,30	57,05	57,97	57,37
05/03/2026	422.611	-1,07%	58,7544	57,90	59,45	58,04
04/03/2026	422.653	2,96%	57,70	56,8729	58,89	58,89
03/03/2026	432.182	-0,73%	57,00	55,78	57,75	57,20
02/03/2026	898.595	1,44%	55,88	54,74	57,90	57,62
27/02/2026	559.090	-2,22%	58,5963	56,53	58,675	56,80
26/02/2026	446.299	-1,48%	58,86	57,21	58,975	58,09
25/02/2026	368.177	2,18%	57,90	57,53	59,12	58,96
24/02/2026	318.011	1,62%	57,00	56,69	57,90	57,70
23/02/2026	450.619	-2,00%	57,81	56,57	58,40	56,78
20/02/2026	333.417	0,10%	58,1385	57,055	58,37	57,94
19/02/2026	537.030	-3,57%	59,81	57,335	60,30	57,88
18/02/2026	238.300	1,42%	59,45	58,99	60,32	60,02
17/02/2026	361.327	-0,44%	59,48	58,30	60,12	59,18
13/02/2026	484.898	-2,38%	61,65	58,63	61,65	59,44
12/02/2026	304.798	-1,14%	62,2377	60,585	62,50	60,89
11/02/2026	223.675	-0,76%	61,75	61,13	62,1199	61,59
10/02/2026	280.853	2,06%	61,00	60,50	62,2552	62,06
09/02/2026	289.115	-0,07%	60,50	60,00	60,90	60,81