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 > >>
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
15/07/2025	283.252	-0,11%	62,80	62,66	63,97	63,50
14/07/2025	247.871	0,95%	62,9772	62,66	63,68	63,57
11/07/2025	215.416	1,19%	61,43	61,32	63,26	62,97
10/07/2025	238.403	1,35%	61,13	60,71	62,592	62,23
09/07/2025	211.464	0,79%	60,70	60,50	61,42	61,40
08/07/2025	244.641	0,32%	60,71	60,305	61,30	60,92
07/07/2025	430.733	-0,07%	61,04	60,305	61,19	60,725
04/07/2025	237.144	1,55%	60,17	60,20	61,18	61,13
03/07/2025	236.020	1,40%	59,24	59,21	61,19	61,14
02/07/2025	224.581	1,50%	59,20	58,861	60,17	60,16
01/07/2025	242.082	0,31%	59,19	58,48	59,53	59,28
30/06/2025	264.597	-0,10%	59,13	58,48	59,38	59,10
27/06/2025	242.400	-0,55%	58,565	58,49	59,72	58,96
26/06/2025	248.370	1,75%	58,605	57,974	59,61	59,32
25/06/2025	150.275	-0,44%	58,30	57,974	59,09	58,30
24/06/2025	246.364	1,11%	57,73	57,0208	59,07	58,56
23/06/2025	194.497	-0,28%	57,90	57,0208	58,15	57,92
20/06/2025	189.070	-0,17%	58,55	57,87	59,00	58,08
18/06/2025	231.907	1,04%	57,26	57,09	58,634	58,21
17/06/2025	205.750	-0,02%	58,055	57,09	58,628	57,91
16/06/2025	262.434	-0,55%	58,1707	57,355	58,628	57,44
13/06/2025	318.885	-0,81%	57,50	57,45	58,265	57,76
12/06/2025	178.453	0,85%	58,24	57,4025	58,97	58,23
11/06/2025	296.523	-0,71%	58,365	57,495	58,97	57,74
10/06/2025	232.342	-0,27%	57,77	57,66	58,6194	58,15
09/06/2025	266.529	1,44%	57,72	57,66	58,49	58,31
06/06/2025	205.909	1,70%	56,86	56,30	57,6102	57,48
05/06/2025	227.483	-0,11%	56,755	56,30	57,16	56,52
04/06/2025	252.394	0,34%	56,12	55,65	57,16	56,65
03/06/2025	247.526	0,61%	56,735	55,69	56,87	56,46
02/06/2025	310.681	-1,34%	56,50	55,96	57,12	56,12
30/05/2025	175.017	0,35%	57,24	56,285	57,3599	56,88
29/05/2025	190.826	-1,25%	56,785	56,26	57,76	56,67
28/05/2025	230.862	0,41%	56,02	55,655	57,194	57,05
27/05/2025	267.685	2,32%	56,32	55,655	56,83	56,83
23/05/2025	208.195	0,62%	55,31	54,46	55,71	55,54
22/05/2025	179.602	-0,31%	56,33	54,9112	56,5499	55,20
21/05/2025	235.273	-2,43%	55,95	55,3001	56,87	55,37
20/05/2025	381.804	1,29%	54,76	54,687	56,855	56,75
19/05/2025	410.786	1,34%	54,65	54,41	56,09	56,03
16/05/2025	457.944	2,41%	52,85	52,70	55,37	55,29
15/05/2025	498.064	1,54%	53,99	51,44	54,34	53,99
14/05/2025	1.375.727	-1,48%	54,00	51,44	54,65	53,17
13/05/2025	344.459	0,15%	54,17	53,19	54,65	53,97
12/05/2025	383.408	1,78%	54,29	53,19	54,42	53,89
09/05/2025	350.417	-0,15%	53,50	52,71	54,5291	52,95
08/05/2025	267.436	-0,26%	53,17	52,71	53,9844	53,03
07/05/2025	301.213	0,83%	53,025	52,32	53,82	53,14
06/05/2025	332.081	-0,28%	53,41	52,32	53,67	52,95
05/05/2025	304.275	-1,36%	54,49	53,01	54,49	53,10
02/05/2025	366.420	2,28%	53,67	52,619	54,00	53,83
01/05/2025	193.912	-1,74%	53,70	52,6034	54,0184	52,63
30/04/2025	231.630	-1,24%	54,30	52,6034	54,66	53,56
29/04/2025	169.406	-0,66%	54,24	53,37	54,72	54,22
28/04/2025	188.566	0,79%	54,36	53,9216	54,7033	54,58
25/04/2025	177.047	-0,26%	53,915	53,65	55,54	54,15
24/04/2025	175.342	1,85%	54,00	53,365	54,9161	54,64