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 > >>
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
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