Main Street Capital Corporation (MAIN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	184.104	1,19%	39,28	39,14	40,25	40,07
06/10/2023	120.273	0,36%	39,28	39,14	39,7499	39,60
05/10/2023	189.347	-0,49%	39,545	39,27	39,72	39,46
04/10/2023	267.949	0,33%	40,16	39,39	40,11	39,89
03/10/2023	277.579	-1,19%	40,16	39,471	40,24	39,76
02/10/2023	249.910	-0,96%	40,75	40,05	40,7991	40,24
29/09/2023	125.086	-0,22%	40,48	40,51	41,03	40,63
28/09/2023	152.312	1,27%	40,31	40,20	40,82	40,72
27/09/2023	213.952	0,17%	40,31	40,04	40,61	40,21
26/09/2023	125.938	-1,18%	40,33	40,08	40,7211	40,14
25/09/2023	165.104	0,42%	40,33	40,29	40,89	40,62
22/09/2023	111.455	0,85%	40,20	40,04	40,51	40,45
21/09/2023	168.660	-1,28%	40,96	40,11	40,50	40,11
20/09/2023	148.853	-0,34%	40,96	40,625	41,07	40,63
19/09/2023	170.795	-0,43%	40,99	40,71	41,0999	40,77
18/09/2023	219.557	0,51%	40,90	40,94	41,38	41,22
15/09/2023	192.625	0,29%	40,90	40,70	41,16	41,01
14/09/2023	145.203	0,67%	40,79	40,555	40,95	40,89
13/09/2023	148.622	-0,07%	40,71	40,60	40,94	40,62
12/09/2023	111.986	-0,03%	40,71	40,5601	40,8672	40,65
11/09/2023	157.125	0,94%	40,41	40,32	40,72	40,66
08/09/2023	528.015	0,12%	40,19	39,9564	40,37	40,28
07/09/2023	166.138	0,98%	39,78	39,70	40,34	40,23
06/09/2023	142.049	-0,60%	40,35	39,96	40,38	40,07
05/09/2023	185.345	-0,89%	40,77	40,31	40,9799	40,31
04/09/2023	131.765	0,82%	40,59	40,48	40,72	40,67
01/09/2023	131.765	0,82%	40,59	40,48	40,72	40,67
31/08/2023	370.132	0,07%	40,26	40,00	40,39	40,34
30/08/2023	183.256	0,52%	40,24	40,15	40,55	40,31
29/08/2023	340.573	0,33%	40,00	39,9509	40,24	40,10
28/08/2023	129.560	0,50%	40,08	39,8987	40,19	39,97
25/08/2023	103.337	-0,25%	40,08	39,77	40,2099	39,77
24/08/2023	109.389	0,03%	39,85	39,73	40,07	39,83
23/08/2023	131.732	0,53%	39,85	39,755	40,075	39,82
22/08/2023	150.212	-1,37%	40,25	39,60	40,28	39,61
21/08/2023	290.178	-0,84%	40,60	40,00	40,50	40,16
18/08/2023	178.391	1,71%	40,54	39,746	40,57	40,50
17/08/2023	156.990	-1,39%	40,54	39,81	40,44	39,82
16/08/2023	132.232	0,15%	40,46	40,26	40,64	40,38
15/08/2023	334.884	-0,81%	40,63	40,30	40,71	40,32
14/08/2023	138.767	-0,05%	40,66	40,507	40,6888	40,65
11/08/2023	134.091	-0,32%	40,81	40,62	40,935	40,67
10/08/2023	167.029	-1,09%	41,40	40,785	41,49	40,85
09/08/2023	142.071	-1,20%	41,78	41,301	41,99	41,28
08/08/2023	199.093	-1,32%	42,02	41,60	42,18	41,78
07/08/2023	199.218	0,36%	42,60	42,34	42,80	42,34
04/08/2023	254.771	-0,73%	42,80	42,22	43,15	42,42
03/08/2023	230.684	0,57%	42,28	42,2435	42,8299	42,73
02/08/2023	177.616	0,59%	42,28	42,065	42,5466	42,49
01/08/2023	142.289	-0,07%	42,31	42,125	42,42	42,24
31/07/2023	127.089	0,00%	42,31	42,16	42,90	42,27
28/07/2023	126.782	0,05%	42,44	42,0606	42,50	42,27
27/07/2023	164.016	0,33%	42,295	42,16	42,4998	42,25
26/07/2023	109.876	0,67%	41,90	41,85	42,162	42,11
25/07/2023	159.425	0,05%	41,81	41,75	42,0563	41,83
24/07/2023	122.799	0,75%	41,50	41,458	41,90	41,81
21/07/2023	132.709	0,75%	41,21	41,12	41,55	41,50
20/07/2023	175.539	-1,15%	41,635	41,055	41,65	41,19
19/07/2023	169.245	0,36%	41,66	41,595	41,91	41,67
18/07/2023	178.556	0,88%	41,33	41,26	41,72	41,52
17/07/2023	140.201	0,88%	40,53	40,56	41,315	41,16
14/07/2023	172.983	0,89%	40,53	40,245	40,88	40,80
13/07/2023	157.240	0,30%	40,39	40,222	40,53	40,44
12/07/2023	235.823	0,40%	40,485	40,241	40,69	40,32
11/07/2023	231.853	0,33%	40,25	40,15	40,49	40,16
10/07/2023	794.647	0,35%	39,88	39,79	40,31	40,03
07/07/2023	162.428	0,13%	39,74	39,7201	40,015	39,89
06/07/2023	184.367	0,18%	40,15	39,46	39,90	39,89
05/07/2023	560.962	-0,62%	40,15	40,00	40,42	40,05
04/07/2023	181.642	1,47%	40,01	39,75	40,39	40,62
03/07/2023	181.638	1,20%	40,01	39,75	40,39	40,51
30/06/2023	661.989	0,68%	40,36	40,00	40,799	40,03
29/06/2023	210.652	1,40%	38,85	39,2604	39,80	39,76
28/06/2023	208.404	0,93%	38,85	38,63	39,21	39,21
27/06/2023	312.971	0,23%	38,79	38,601	38,91	38,85
26/06/2023	182.443	1,47%	38,30	38,34	38,845	38,76
23/06/2023	181.589	0,29%	38,75	37,935	38,28	38,21
22/06/2023	162.975	-0,60%	38,75	38,04	38,69	38,10
21/06/2023	223.534	-1,06%	38,75	38,27	38,74	38,33
20/06/2023	243.326	-0,60%	39,03	38,73	39,10	38,74
19/06/2023	200.651	-0,41%	39,20	39,185	39,61	39,20
16/06/2023	200.651	-0,41%	39,20	39,185	39,61	39,20
15/06/2023	275.834	0,33%	39,20	39,13	39,57	39,36
14/06/2023	228.387	-0,81%	39,86	39,12	39,53	39,23
13/06/2023	199.698	-0,83%	39,86	39,39	39,87	39,55
12/06/2023	181.196	-0,38%	39,85	39,71	40,0899	39,88
09/06/2023	182.101	-1,21%	40,35	40,00	40,50	40,03
08/06/2023	160.033	0,32%	40,37	39,96	40,55	40,52
07/06/2023	140.101	0,41%	40,33	40,20	40,545	40,39
06/06/2023	193.321	-0,10%	40,51	40,21	40,51	40,45
05/06/2023	230.631	0,42%	40,45	40,105	40,55	40,49
02/06/2023	194.578	1,05%	39,79	40,00	41,24	40,32
01/06/2023	146.886	0,61%	39,71	39,72	40,04	39,90
31/05/2023	206.239	0,13%	39,90	39,72	39,99	39,66
30/05/2023	206.239	0,13%	39,90	39,72	39,99	39,75
29/05/2023	143.518	1,10%	39,46	39,33	39,8199	39,70
26/05/2023	143.518	1,10%	39,46	39,33	39,8199	39,70
25/05/2023	185.903	0,13%	39,16	39,095	39,44	39,27
24/05/2023	184.991	0,28%	38,92	38,64	39,25	39,22
23/05/2023	133.736	-0,26%	39,35	39,0896	39,64	39,11