Main Street Capital Corporation (MAIN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
22/05/2024	108.635	-1,06%	49,04	48,45	49,12	48,48
21/05/2024	103.789	0,53%	48,72	48,71	49,05	49,00
20/05/2024	72.764	-0,02%	48,65	48,65	48,95	48,74
17/05/2024	57.497	0,21%	48,95	48,66	48,95	48,75
16/05/2024	118.000	-1,34%	49,39	48,65	49,50	48,65
15/05/2024	148.050	-1,04%	49,91	49,11	49,91	49,31
13/05/2024	133.778	-0,91%	49,80	48,73	49,91	48,95
10/05/2024	136.775	-2,68%	50,80	49,39	50,99	49,40
09/05/2024	52.554	0,26%	50,55	50,55	51,07	50,76
08/05/2024	49.803	-0,14%	50,66	50,55	50,83	50,63
07/05/2024	57.910	-0,35%	50,82	50,63	51,03	50,70
06/05/2024	81.891	1,01%	50,53	50,31	50,90	50,88
03/05/2024	66.075	0,96%	50,35	49,91	50,52	50,37
02/05/2024	47.234	-0,52%	50,38	49,78	50,38	49,89
01/05/2024	72.303	1,11%	49,65	49,65	50,41	50,15
30/04/2024	46.534	-0,22%	49,63	49,57	49,77	49,60
29/04/2024	79.091	1,18%	49,35	49,35	49,78	49,71
26/04/2024	55.599	0,92%	48,78	48,78	49,27	49,13
25/04/2024	50.094	-0,25%	48,74	48,39	48,80	48,68
24/04/2024	39.888	0,23%	48,69	48,62	48,85	48,80
23/04/2024	64.272	1,10%	48,13	48,13	48,74	48,69
22/04/2024	63.009	1,13%	47,70	47,59	48,22	48,16
19/04/2024	69.358	0,85%	47,25	47,22	47,78	47,62
18/04/2024	52.060	0,55%	47,12	46,92	47,24	47,22
17/04/2024	61.350	0,41%	46,91	46,72	47,22	46,96
16/04/2024	66.216	0,19%	46,72	46,12	46,84	46,77
15/04/2024	126.442	-0,55%	47,29	46,54	47,66	46,68
12/04/2024	75.434	-1,78%	47,55	46,83	47,70	46,94
11/04/2024	75.349	0,44%	47,68	47,56	47,79	47,79
10/04/2024	83.755	-0,19%	47,32	47,32	47,81	47,58
09/04/2024	55.758	0,15%	47,55	47,43	47,69	47,67
08/04/2024	50.293	0,59%	47,31	47,17	47,60	47,60
05/04/2024	64.390	0,66%	46,80	46,75	47,34	47,32
04/04/2024	79.425	-0,23%	47,40	46,94	47,50	47,01
03/04/2024	77.885	0,23%	47,16	47,02	47,33	47,12
02/04/2024	111.749	0,19%	46,83	46,80	47,11	47,01
01/04/2024	131.839	-0,82%	47,51	46,92	47,59	46,92
28/03/2024	100.533	1,13%	46,90	46,90	47,38	47,31
27/03/2024	82.068	0,82%	46,50	46,48	46,83	46,78
26/03/2024	105.715	0,59%	46,28	46,11	46,44	46,40
25/03/2024	104.498	0,28%	45,99	45,99	46,46	46,13
22/03/2024	78.224	-0,26%	46,22	45,85	46,24	46,00
21/03/2024	102.743	0,17%	46,06	46,04	46,60	46,12
20/03/2024	94.437	0,31%	45,83	45,73	46,08	46,04
19/03/2024	92.696	-0,28%	45,89	45,61	46,00	45,90
18/03/2024	102.900	-0,37%	46,34	46,00	46,44	46,03
15/03/2024	215.415	0,83%	45,93	45,80	46,36	46,20
14/03/2024	63.026	-0,78%	46,26	45,66	46,26	45,82
13/03/2024	50.092	0,07%	46,35	46,01	46,35	46,18
12/03/2024	49.513	0,28%	46,02	45,70	46,22	46,15
11/03/2024	79.123	0,37%	45,86	45,86	46,30	46,02
08/03/2024	39.086	-0,33%	46,00	45,84	46,26	45,85
07/03/2024	69.052	-0,54%	46,12	45,85	46,13	46,00
06/03/2024	100.697	1,74%	45,75	45,75	46,42	46,25
05/03/2024	79.459	-0,63%	45,75	45,43	45,91	45,46
04/03/2024	107.001	0,68%	45,56	45,44	45,86	45,75
01/03/2024	119.603	-0,59%	45,64	45,15	45,64	45,44
29/02/2024	73.857	0,62%	45,52	45,42	45,73	45,71
28/02/2024	68.480	-1,39%	46,08	45,30	46,08	45,43
27/02/2024	100.626	0,30%	46,00	45,72	46,10	46,07
26/02/2024	94.793	1,28%	45,50	45,33	46,38	45,93
23/02/2024	125.948	-0,85%	45,30	44,99	45,67	45,35
22/02/2024	217.132	1,92%	44,97	44,90	45,74	45,74
21/02/2024	72.378	0,00%	44,88	44,69	45,03	44,88
20/02/2024	98.053	0,00%	44,88	44,72	45,19	44,88
16/02/2024	77.118	0,11%	44,78	44,65	45,03	44,88
15/02/2024	114.554	0,97%	44,70	44,58	44,87	44,83
14/02/2024	97.009	0,16%	44,46	44,34	44,81	44,40
13/02/2024	77.772	-0,81%	44,29	43,90	44,47	44,33
12/02/2024	58.460	0,38%	44,55	44,50	44,88	44,69
09/02/2024	96.889	-0,11%	44,51	44,19	44,56	44,52
08/02/2024	57.355	-1,00%	44,85	44,33	44,92	44,57
07/02/2024	78.973	-0,38%	45,00	44,76	45,14	45,02
06/02/2024	76.035	0,38%	45,16	44,96	45,30	45,19
05/02/2024	111.877	-0,71%	45,30	44,65	45,30	45,02
02/02/2024	81.369	0,85%	44,71	44,71	45,50	45,34
01/02/2024	89.311	-0,71%	45,42	44,40	45,55	44,96
31/01/2024	69.203	-1,52%	45,97	45,28	46,02	45,28
30/01/2024	59.280	0,97%	45,63	45,62	45,98	45,98
29/01/2024	73.674	-0,61%	45,84	45,30	45,87	45,54
26/01/2024	57.105	0,53%	45,54	45,54	45,90	45,82
25/01/2024	75.080	0,40%	45,60	45,38	45,705	45,58
24/01/2024	73.232	0,11%	45,50	45,38	45,81	45,40
23/01/2024	66.991	2,72%	45,14	44,77	45,41	45,35
19/01/2024	61.014	0,68%	44,00	43,80	44,16	44,15
18/01/2024	65.098	0,41%	43,84	43,55	43,90	43,85
17/01/2024	85.500	-0,07%	43,50	43,50	43,83	43,67
16/01/2024	71.685	-0,16%	43,50	43,26	43,75	43,70
12/01/2024	67.397	0,18%	43,93	43,62	44,00	43,77
11/01/2024	111.845	-0,21%	43,73	42,74	43,75	43,69
10/01/2024	100.489	0,00%	43,80	43,75	44,07	43,78
09/01/2024	106.184	-0,48%	43,92	43,76	44,17	43,78
08/01/2024	105.519	0,59%	43,50	43,50	43,995	43,99
05/01/2024	62.251	-0,07%	43,65	43,50	43,78	43,73
04/01/2024	78.458	0,62%	43,26	43,25	43,97	43,76
03/01/2024	96.665	0,09%	43,45	43,09	43,63	43,49
02/01/2024	94.311	0,51%	43,28	43,23	43,64	43,45
29/12/2023	95.183	-1,30%	44,02	43,21	44,02	43,23
28/12/2023	70.095	0,88%	43,50	43,48	43,91	43,80
27/12/2023	72.842	0,70%	43,20	43,03	43,48	43,42