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 > >>
06/02/2026	373.201	1,12%	60,21	59,79	60,85	60,85
05/02/2026	541.041	-2,41%	61,45	59,415	61,45	59,64
04/02/2026	510.508	-1,14%	62,50	60,84	62,50	61,38
03/02/2026	317.110	-2,10%	63,42	61,74	63,64	62,09
02/02/2026	371.773	-0,60%	64,65	62,41	64,65	63,42
30/01/2026	215.642	-1,22%	64,55	63,31	64,588	63,80
29/01/2026	176.281	0,48%	64,27	64,05	64,97	64,58
28/01/2026	178.502	-0,51%	64,8385	64,26	65,23	64,27
27/01/2026	206.011	1,27%	63,5227	63,5227	64,92	64,60
26/01/2026	197.325	-0,53%	63,8127	63,00	64,36	63,79
23/01/2026	200.564	-0,19%	64,1611	63,8213	64,50	64,05
22/01/2026	207.054	0,31%	64,14	63,85	64,425	64,17
21/01/2026	168.467	1,32%	63,0136	63,0136	64,04	63,98
20/01/2026	242.920	-1,30%	63,1168	62,25	63,435	63,13
16/01/2026	250.987	-0,37%	64,0616	63,50	64,38	63,96
15/01/2026	445.847	3,10%	62,35	62,224	64,5869	64,20
14/01/2026	286.200	2,60%	60,84	60,59	62,35	62,27
13/01/2026	275.721	0,00%	60,98	60,40	61,37	60,69
12/01/2026	255.928	-0,82%	61,04	60,664	61,912	60,69
09/01/2026	389.658	-1,62%	62,50	61,12	62,5225	61,19
08/01/2026	280.244	2,83%	60,48	60,375	62,63	62,20
07/01/2026	280.434	-2,50%	62,4812	60,385	62,52	60,49
06/01/2026	267.222	-0,21%	62,30	61,69	62,70	62,31
05/01/2026	277.933	1,12%	61,8214	61,8214	62,67	62,44
02/01/2026	275.487	2,25%	60,86	60,33	61,97	61,75
31/12/2025	171.368	0,35%	60,19	60,095	60,69	60,39
30/12/2025	204.949	1,34%	60,44	59,4808	60,55	60,395
29/12/2025	248.322	-1,68%	60,52	59,75	60,99	59,75
26/12/2025	210.816	1,61%	60,20	59,81	60,895	60,77
24/12/2025	113.899	1,71%	59,10	59,0975	60,37	59,81
23/12/2025	240.057	-0,72%	59,36	58,892	59,535	58,96
22/12/2025	314.255	-1,47%	60,07	59,00	60,20	59,39
19/12/2025	331.306	-0,22%	60,46	59,88	60,82	59,88
18/12/2025	258.585	-0,36%	61,15	59,8501	61,15	60,31
17/12/2025	360.218	0,03%	60,75	60,25	61,17	60,53
16/12/2025	308.980	-0,41%	60,6374	59,87	61,15	60,51
15/12/2025	440.893	-2,06%	62,06	59,97	62,33	60,77
12/12/2025	174.657	-0,39%	62,27	61,71	62,7888	62,05
11/12/2025	203.378	-1,02%	62,8948	62,115	63,1999	62,29
10/12/2025	259.627	0,56%	62,21	61,8015	63,21	62,94
09/12/2025	250.908	1,10%	61,77	61,66	62,7895	62,59
08/12/2025	295.639	2,37%	60,66	60,411	62,432	61,91
05/12/2025	302.104	0,97%	60,30	60,0119	61,09	60,475
04/12/2025	285.265	1,06%	59,62	59,22	60,155	59,98
03/12/2025	236.219	2,22%	58,1932	58,1792	59,36	59,35
02/12/2025	184.309	0,24%	58,15	57,5701	58,37	58,06
01/12/2025	184.520	-0,16%	58,43	57,70	58,4888	57,92
28/11/2025	101.529	1,40%	57,9998	57,62	58,50	58,04
26/11/2025	152.502	0,65%	57,37	57,05	57,8974	57,69
25/11/2025	178.997	1,38%	56,51	56,45	57,22	57,17
24/11/2025	214.881	1,49%	56,44	55,38	57,26	56,39
21/11/2025	447.867	0,02%	55,80	54,85	56,25	55,56
20/11/2025	346.044	-1,54%	56,80	55,14	56,99	55,51
19/11/2025	309.465	-1,14%	57,25	56,175	57,2922	56,38
18/11/2025	279.048	-0,21%	57,14	56,5201	57,4763	57,03
17/11/2025	303.803	-2,31%	57,84	56,99	58,86	57,12
14/11/2025	249.141	-0,82%	58,40	57,8105	58,90	58,42
13/11/2025	182.747	-0,44%	58,98	58,51	59,39	58,90
12/11/2025	187.699	-0,14%	59,25	58,76	59,445	59,14
11/11/2025	175.633	0,89%	59,36	58,50	59,42	59,22
10/11/2025	272.362	0,00%	58,9611	58,40	59,575	58,70
07/11/2025	275.342	3,23%	56,83	56,31	58,88	58,70
06/11/2025	362.928	-0,07%	57,1842	56,895	58,25	56,895
05/11/2025	266.225	0,09%	57,5886	56,13	57,5886	57,21
04/11/2025	273.258	-0,05%	57,2386	56,70	57,528	57,17
03/11/2025	297.982	0,42%	57,26	56,53	57,415	57,16
31/10/2025	229.098	1,13%	56,17	55,89	57,38	56,92
30/10/2025	332.854	-2,39%	57,70	56,04	58,00	56,35
29/10/2025	228.589	-1,29%	58,39	57,3278	58,72	57,72
28/10/2025	209.239	0,46%	58,74	57,95	58,92	58,50
27/10/2025	248.295	1,36%	57,75	57,26	58,23	58,23
24/10/2025	212.062	-0,30%	58,00	57,45	58,4831	57,45
23/10/2025	228.012	0,05%	57,52	57,34	58,155	57,62
22/10/2025	380.297	0,07%	57,63	57,06	58,74	57,59
21/10/2025	280.271	0,02%	58,06	57,30	58,37	57,96
20/10/2025	298.460	-0,33%	58,27	57,675	58,538	57,95
17/10/2025	353.922	1,63%	57,37	56,85	58,485	58,14
16/10/2025	282.197	-1,58%	58,42	57,05	58,9999	57,21
15/10/2025	328.588	-0,43%	58,68	57,76	59,00	58,13
14/10/2025	423.573	3,40%	56,30	55,7431	58,6199	58,38
13/10/2025	500.359	2,67%	56,11	55,675	57,00	56,57
10/10/2025	1.260.261	-3,47%	57,32	55,094	57,50	55,10
09/10/2025	1.024.827	-5,73%	60,00	57,05	60,42	57,08
08/10/2025	410.466	-1,57%	61,50	60,28	61,915	60,55
07/10/2025	410.325	-1,15%	62,85	61,01	63,09	61,515
06/10/2025	319.034	-0,75%	63,23	61,875	63,28	62,49
03/10/2025	206.608	-1,58%	64,1657	62,92	64,34	62,96
02/10/2025	202.458	1,80%	62,77	62,46	64,10	63,97
01/10/2025	254.213	-1,18%	63,12	62,36	63,60	62,84
30/09/2025	181.874	0,40%	63,40	62,86	64,07	63,59
29/09/2025	220.416	-0,57%	64,57	63,051	64,57	63,35
26/09/2025	172.354	0,00%	64,00	63,6901	64,46	63,75
25/09/2025	253.029	1,42%	62,31	62,2033	63,93	63,72
24/09/2025	291.207	-2,21%	64,46	62,834	64,5999	62,87
23/09/2025	238.368	0,17%	64,64	64,01	64,94	64,28
22/09/2025	431.419	-2,23%	65,60	64,035	65,60	64,28
19/09/2025	245.321	-0,05%	65,88	65,05	66,0488	65,78
18/09/2025	377.363	0,44%	66,40	65,66	66,79	65,83
17/09/2025	277.026	1,15%	65,29	65,00	66,555	65,79
16/09/2025	316.214	0,01%	65,20	64,80	65,99	65,08