Main Street Capital Corporation (MAIN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	158.363	-1,39%	46,02	45,30	46,20	45,43
27/02/2024	142.195	0,28%	46,02	45,675	46,10	46,06
26/02/2024	212.267	1,28%	44,91	45,302	46,40	45,93
23/02/2024	269.864	-0,85%	44,91	44,92	45,66	45,35
22/02/2024	278.959	1,92%	44,91	44,97	45,66	45,74
21/02/2024	161.166	0,00%	44,89	44,7109	45,024	44,88
20/02/2024	243.588	0,00%	44,78	44,76	45,20	44,88
19/02/2024	77.118	0,00%	44,78	44,65	45,03	44,88
16/02/2024	77.118	1,08%	44,78	44,65	45,03	44,88
15/02/2024	301.282	0,97%	44,62	44,5673	44,87	44,83
14/02/2024	171.558	0,16%	44,42	44,34	44,83	44,40
13/02/2024	158.851	-0,81%	44,42	43,90	44,48	44,33
12/02/2024	155.370	0,38%	44,60	44,44	44,90	44,69
09/02/2024	206.586	-0,11%	44,81	44,186	44,475	44,52
08/02/2024	199.294	-0,98%	44,81	44,33	44,97	44,58
07/02/2024	202.955	0,16%	45,10	44,7508	45,23	45,02
06/02/2024	187.476	0,38%	45,22	44,945	45,35	45,19
05/02/2024	211.604	-0,71%	44,71	44,665	45,3169	45,02
02/02/2024	147.172	0,87%	44,71	44,71	45,50	45,35
01/02/2024	210.524	-0,64%	45,95	44,395	45,5088	44,99
31/01/2024	167.231	-1,52%	45,95	45,283	46,038	45,28
30/01/2024	163.984	0,97%	45,60	45,605	45,9795	45,98
29/01/2024	185.030	-0,61%	45,86	45,27	45,87	45,54
26/01/2024	141.932	0,53%	45,70	45,50	45,9093	45,82
25/01/2024	165.603	0,40%	45,70	45,37	45,7358	45,58
24/01/2024	229.863	0,11%	45,06	45,3801	45,81	45,40
23/01/2024	202.977	0,42%	45,06	44,765	45,4158	45,35
22/01/2024	218.724	2,29%	43,87	44,38	45,18	45,16
19/01/2024	192.128	0,68%	43,87	43,78	44,165	44,15
18/01/2024	149.833	0,41%	43,85	43,52	43,94	43,85
17/01/2024	193.801	-0,07%	43,55	43,4849	43,835	43,67
16/01/2024	201.682	-0,16%	43,81	43,29	43,7199	43,70
15/01/2024	147.925	0,18%	43,81	43,6041	44,035	43,77
12/01/2024	147.925	0,18%	43,81	43,6041	44,035	43,77
11/01/2024	211.707	-0,21%	43,815	42,68	43,77	43,69
10/01/2024	191.914	0,00%	43,93	43,76	44,07	43,78
09/01/2024	188.428	-0,48%	43,94	43,76	44,17	43,78
08/01/2024	271.777	0,16%	43,62	43,4928	44,00	43,80
05/01/2024	229.027	-0,07%	43,61	43,524	43,81	43,73
04/01/2024	290.343	1,19%	43,26	43,26	43,98	43,765
03/01/2024	235.902	0,05%	43,15	43,09	43,63	43,4728
02/01/2024	253.935	0,95%	43,15	43,23	43,64	43,64
29/12/2023	241.181	-0,46%	43,15	43,21	44,19	43,60
28/12/2023	297.871	0,88%	43,15	43,46	43,9283	43,80
27/12/2023	197.390	0,70%	43,15	43,03	43,49	43,42
26/12/2023	164.740	0,44%	42,90	42,85	43,3899	43,12
22/12/2023	153.288	0,07%	42,90	42,82	43,11	42,93
21/12/2023	203.531	0,69%	42,67	42,53	42,88	42,885
20/12/2023	169.602	-0,77%	42,92	42,62	43,10	42,59
19/12/2023	256.106	-0,13%	42,82	42,82	43,16	42,92
18/12/2023	266.704	1,12%	42,82	42,8761	43,38	43,28
15/12/2023	173.828	-0,28%	42,82	42,65	43,1103	42,81
14/12/2023	214.139	0,82%	42,82	42,76	43,2387	42,93
13/12/2023	206.361	0,43%	42,24	42,025	42,6546	42,58
12/12/2023	204.781	0,74%	42,05	42,025	42,44	42,40
11/12/2023	237.326	-0,10%	42,05	41,87	42,15	42,09
08/12/2023	185.562	0,84%	41,80	41,7742	42,19	42,18
07/12/2023	145.228	1,08%	41,89	41,31	41,84	41,83
06/12/2023	225.659	-0,19%	41,89	41,5821	41,9194	41,62
05/12/2023	235.339	-0,34%	41,85	41,55	41,888	41,70
04/12/2023	205.271	0,38%	41,635	41,51	41,93	41,84
01/12/2023	218.676	0,85%	41,40	41,25	41,70	41,68
30/11/2023	119.848	0,29%	41,40	41,29	41,50	41,33
29/11/2023	129.983	-0,44%	41,495	41,18	41,61	41,21
28/11/2023	125.445	0,00%	41,32	41,26	41,4782	41,40
27/11/2023	154.696	0,29%	41,28	41,18	41,49	41,40
24/11/2023	74.626	0,04%	41,28	41,23	41,4684	41,185
23/11/2023	140.296	0,71%	41,075	41,027	41,23	41,25
22/11/2023	138.660	0,51%	41,075	41,027	41,23	41,17
21/11/2023	130.441	0,25%	40,60	40,78	41,09	40,96
20/11/2023	139.470	0,81%	40,60	40,5711	40,98	40,86
17/11/2023	164.422	-0,15%	40,90	40,51	40,85	40,50
16/11/2023	162.272	-0,61%	40,90	40,59	41,18	40,56
15/11/2023	154.324	0,10%	40,70	40,7205	40,9772	40,81
14/11/2023	166.539	0,40%	40,70	40,60	40,9596	40,65
13/11/2023	136.206	0,47%	40,40	40,25	42,79	40,49
10/11/2023	160.121	-0,20%	40,42	40,25	40,59	40,30
09/11/2023	267.559	0,17%	40,42	40,32	40,77	40,38
08/11/2023	727.261	0,37%	40,21	39,96	40,549	40,31
07/11/2023	201.719	-0,97%	40,43	39,87	40,90	40,16
06/11/2023	291.685	0,27%	40,80	40,05	40,885	40,79
03/11/2023	330.833	1,22%	39,80	40,00	40,88	40,68
02/11/2023	278.164	2,27%	39,80	39,50	40,405	40,19
01/11/2023	220.136	3,07%	38,31	38,25	39,30	39,30
31/10/2023	158.942	2,61%	38,39	37,83	38,6007	38,98
30/10/2023	224.377	0,32%	38,51	37,7027	38,39	37,99
27/10/2023	115.270	-1,13%	38,51	37,88	38,5399	37,9667
26/10/2023	163.405	-0,80%	38,76	38,35	38,90	38,40
25/10/2023	167.929	-0,79%	38,92	38,57	39,20	38,71
24/10/2023	131.953	0,96%	38,80	38,80	39,22	39,08
23/10/2023	181.240	-0,82%	38,90	38,5501	39,0099	38,71
20/10/2023	318.350	-1,81%	39,73	38,87	39,7212	39,03
19/10/2023	196.736	-0,82%	40,07	39,6775	40,19	39,75
18/10/2023	166.771	-0,27%	40,38	40,0024	40,65	40,08
17/10/2023	140.711	-0,54%	39,93	40,06	40,4799	40,19
16/10/2023	182.813	1,81%	39,93	39,92	40,60	40,41
13/10/2023	127.342	-0,03%	39,90	39,6301	40,10	39,69
12/10/2023	223.735	-0,65%	40,06	39,47	40,13	39,70
11/10/2023	117.442	-0,20%	40,08	39,84	40,3399	39,96
10/10/2023	167.700	-0,08%	39,54	39,8905	40,30	40,04