BiG | O banco que entende os seus valores.

Main Street Capital Corporation (MAIN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	204.094	1,15%	52,79	52,32	54,9161	53,65
22/04/2025	173.549	2,00%	52,80	50,03	53,1999	53,04
21/04/2025	226.439	-2,44%	53,05	50,03	53,07	52,00
17/04/2025	251.755	1,04%	53,445	52,115	53,9705	53,30
16/04/2025	346.330	-1,73%	53,15	52,115	54,405	52,75
15/04/2025	260.558	1,07%	53,15	53,055	54,405	53,68
14/04/2025	270.041	2,49%	52,60	52,02	53,4332	53,11
11/04/2025	244.653	0,66%	51,38	50,0894	51,8999	51,82
10/04/2025	297.387	-2,76%	52,46	50,10	52,80	51,48
09/04/2025	571.916	7,78%	48,295	47,00	53,49	52,94
07/04/2025	719.768	-4,14%	54,23	47,58	52,67	49,15
04/04/2025	774.705	-8,02%	55,775	51,30	54,41	51,48
03/04/2025	246.422	-2,60%	55,775	55,55	56,63	55,93
02/04/2025	180.389	-0,50%	57,25	56,59	57,84	57,47
01/04/2025	222.993	2,05%	56,75	56,50	57,82	57,72
31/03/2025	269.131	0,00%	57,61	54,89	56,60	56,56
28/03/2025	166.662	-1,41%	57,56	56,237	57,70	56,66
27/03/2025	460.668	-0,73%	57,45	56,44	57,79	57,47
26/03/2025	455.934	-1,90%	59,04	57,49	59,1491	57,92
25/03/2025	168.074	0,67%	58,96	58,3981	59,35	59,04
24/03/2025	230.619	1,93%	57,58	57,95	58,7594	58,65
21/03/2025	222.029	-0,41%	57,70	57,2416	57,97	57,54
20/03/2025	71.190	-0,74%	57,77	57,54	58,35	57,78
19/03/2025	133.511	1,01%	57,84	57,61	58,25	58,21
18/03/2025	93.532	0,80%	56,95	56,95	57,68	57,63
17/03/2025	185.152	1,62%	56,70	56,61	57,67	57,17
14/03/2025	135.979	2,83%	55,04	55,00	56,32	56,26
13/03/2025	142.988	-1,88%	55,80	54,54	55,80	54,71
12/03/2025	272.188	0,00%	56,43	55,1601	57,1699	55,76
11/03/2025	583.388	-3,28%	57,64	55,32	57,80	55,76
10/03/2025	375.008	-1,59%	56,97	56,9236	58,37	57,65
07/03/2025	289.529	3,19%	57,11	56,90	58,77	58,64
06/03/2025	324.074	-1,96%	57,55	56,69	57,9499	56,69
05/03/2025	633.196	-1,59%	58,84	56,75	58,88	58,08
04/03/2025	443.380	-2,48%	59,59	58,86	59,95	59,02
03/03/2025	369.102	-0,46%	61,14	59,99	61,8499	60,52
28/02/2025	379.505	3,16%	59,62	57,3001	60,80	60,80
27/02/2025	374.920	-1,07%	59,62	58,62	59,83	58,94
26/02/2025	220.941	-0,80%	60,63	59,4717	60,8034	59,58
25/02/2025	373.453	-0,86%	60,63	59,66	61,215	60,06
24/02/2025	281.799	-2,70%	62,95	60,31	60,79	60,58
21/02/2025	213.695	-0,75%	62,995	62,13	63,315	62,26
20/02/2025	247.886	-0,57%	62,90	62,29	63,10	62,74