Main Street Capital Corporation (MAIN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
07/12/2023	145.228	1,08%	41,89	41,31	41,84	41,83
06/12/2023	225.659	-0,19%	41,89	41,5821	41,9194	41,62
05/12/2023	235.339	-0,34%	41,85	41,55	41,888	41,70
04/12/2023	205.271	0,38%	41,635	41,51	41,93	41,84
01/12/2023	218.676	0,85%	41,40	41,25	41,70	41,68
30/11/2023	119.848	0,29%	41,40	41,29	41,50	41,33
29/11/2023	129.983	-0,44%	41,495	41,18	41,61	41,21
28/11/2023	125.445	0,00%	41,32	41,26	41,4782	41,40
27/11/2023	154.696	0,29%	41,28	41,18	41,49	41,40
24/11/2023	74.626	0,04%	41,28	41,23	41,4684	41,185
23/11/2023	140.296	0,71%	41,075	41,027	41,23	41,25
22/11/2023	138.660	0,51%	41,075	41,027	41,23	41,17
21/11/2023	130.441	0,25%	40,60	40,78	41,09	40,96
20/11/2023	139.470	0,81%	40,60	40,5711	40,98	40,86
17/11/2023	164.422	-0,15%	40,90	40,51	40,85	40,50
16/11/2023	162.272	-0,61%	40,90	40,59	41,18	40,56
15/11/2023	154.324	0,10%	40,70	40,7205	40,9772	40,81
14/11/2023	166.539	0,40%	40,70	40,60	40,9596	40,65
13/11/2023	136.206	0,47%	40,40	40,25	42,79	40,49
10/11/2023	160.121	-0,20%	40,42	40,25	40,59	40,30
09/11/2023	267.559	0,17%	40,42	40,32	40,77	40,38
08/11/2023	727.261	0,37%	40,21	39,96	40,549	40,31
07/11/2023	201.719	-0,97%	40,43	39,87	40,90	40,16
06/11/2023	291.685	0,27%	40,80	40,05	40,885	40,79
03/11/2023	330.833	1,22%	39,80	40,00	40,88	40,68
02/11/2023	278.164	2,27%	39,80	39,50	40,405	40,19
01/11/2023	220.136	3,07%	38,31	38,25	39,30	39,30
31/10/2023	158.942	2,61%	38,39	37,83	38,6007	38,98
30/10/2023	224.377	0,32%	38,51	37,7027	38,39	37,99
27/10/2023	115.270	-1,13%	38,51	37,88	38,5399	37,9667
26/10/2023	163.405	-0,80%	38,76	38,35	38,90	38,40
25/10/2023	167.929	-0,79%	38,92	38,57	39,20	38,71
24/10/2023	131.953	0,96%	38,80	38,80	39,22	39,08
23/10/2023	181.240	-0,82%	38,90	38,5501	39,0099	38,71
20/10/2023	318.350	-1,81%	39,73	38,87	39,7212	39,03
19/10/2023	196.736	-0,82%	40,07	39,6775	40,19	39,75
18/10/2023	166.771	-0,27%	40,38	40,0024	40,65	40,08
17/10/2023	140.711	-0,54%	39,93	40,06	40,4799	40,19
16/10/2023	182.813	1,81%	39,93	39,92	40,60	40,41
13/10/2023	127.342	-0,03%	39,90	39,6301	40,10	39,69
12/10/2023	223.735	-0,65%	40,06	39,47	40,13	39,70
11/10/2023	117.442	-0,20%	40,08	39,84	40,3399	39,96
10/10/2023	167.700	-0,08%	39,54	39,8905	40,30	40,04
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