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 > >>
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
15/09/2025	396.578	-2,64%	67,1108	65,08	67,3798	65,17
12/09/2025	239.718	-0,45%	67,00	66,695	67,31	66,98
11/09/2025	230.470	0,66%	66,88	66,48	67,2603	67,17
10/09/2025	242.541	1,02%	66,04	65,83	66,71	66,71
09/09/2025	282.545	0,03%	66,0061	65,59	66,26	65,95
08/09/2025	254.538	-0,48%	66,37	65,35	66,40	65,97
05/09/2025	294.232	-0,11%	66,8793	66,125	66,8894	66,265
04/09/2025	202.462	1,45%	65,72	65,72	66,59	66,59
03/09/2025	220.940	-0,38%	66,0327	65,30	66,26	65,64
02/09/2025	306.041	-0,75%	65,95	65,37	66,5333	65,79
29/08/2025	252.276	0,68%	65,99	65,96	66,49	66,29
28/08/2025	258.735	1,71%	65,02	64,64	65,91	65,82
27/08/2025	206.997	0,16%	64,79	64,61	65,2184	64,73
26/08/2025	165.455	0,97%	64,14	63,62	64,6687	64,63
25/08/2025	322.724	-1,68%	65,20	64,00	65,43	64,00
22/08/2025	321.821	-0,83%	66,00	65,07	66,36	65,09
21/08/2025	262.678	0,40%	65,39	65,20	66,03	65,65
20/08/2025	214.032	0,32%	65,25	64,73	65,62	65,39
19/08/2025	396.388	-0,66%	65,76	65,05	66,20	65,23
18/08/2025	323.530	-0,71%	66,00	65,61	67,00	65,63
15/08/2025	211.197	-1,56%	67,49	66,10	67,49	66,10
14/08/2025	191.307	-0,58%	67,00	67,00	67,77	67,15
13/08/2025	271.400	1,32%	66,70	66,70	67,66	67,54
12/08/2025	168.949	1,03%	66,49	66,0001	66,66	66,66
11/08/2025	302.184	0,53%	65,63	65,32	67,00	65,98
08/08/2025	357.574	3,72%	63,11	63,11	65,83	65,63
07/08/2025	352.191	-0,23%	64,65	63,19	64,65	63,275
06/08/2025	222.309	0,77%	63,97	63,435	64,4795	64,15
05/08/2025	382.463	-0,83%	64,60	62,935	64,60	63,66
04/08/2025	227.361	0,34%	64,47	63,7037	64,7699	64,19
01/08/2025	319.465	-1,10%	64,43	63,30	64,43	63,99
31/07/2025	174.604	0,19%	64,79	64,32	65,51	64,70
30/07/2025	174.180	0,02%	65,19	64,03	65,20	64,54
29/07/2025	252.407	-1,00%	65,90	63,83	66,00	64,50
28/07/2025	224.254	-1,03%	65,98	64,79	66,00	65,15
25/07/2025	211.542	0,40%	65,66	65,16	66,39	65,83
24/07/2025	320.645	0,21%	64,55	64,44	66,39	65,57
23/07/2025	333.289	1,74%	64,12	63,2493	65,67	65,43
22/07/2025	242.618	0,27%	64,78	63,2493	65,0767	64,31
21/07/2025	286.393	0,85%	64,70	64,05	65,0767	64,14
18/07/2025	218.814	-0,65%	64,605	64,185	65,45	64,40
17/07/2025	276.386	0,65%	63,615	63,05	65,2335	64,82
16/07/2025	212.209	1,42%	63,62	63,00	64,45	64,40