Main Street Capital Corporation (MAIN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	178.156	-0,28%	39,49	39,12	39,55	39,21
19-05-2023	177.229	0,18%	39,52	39,15	39,63	39,32
18-05-2023	184.950	0,10%	39,18	38,89	39,35	39,25
17-05-2023	186.969	0,44%	39,22	38,95	39,36	39,21
16-05-2023	145.080	-1,24%	39,71	39,025	39,689	39,04
15-05-2023	165.247	-0,18%	39,71	39,44	39,75	39,53
12-05-2023	109.727	-0,80%	40,05	39,53	40,1799	39,60
11-05-2023	125.766	-0,72%	40,14	39,72	40,25	39,92
10-05-2023	146.665	-0,59%	40,74	39,8701	40,78	40,21
09-05-2023	173.276	-1,75%	41,10	40,18	41,11	40,45
08-05-2023	173.889	2,08%	40,425	40,33	41,45	41,17
05-05-2023	167.478	2,11%	39,74	39,60	41,05	40,33
04-05-2023	217.493	-2,22%	40,43	39,33	40,4618	39,72
03-05-2023	157.780	0,64%	40,53	40,4643	41,04	40,62
02-05-2023	181.999	-0,42%	40,45	39,795	40,59	40,36
01-05-2023	104.089	0,03%	40,75	40,41	40,94	40,53
28-04-2023	86.160	0,80%	40,36	40,11	40,6394	40,52
27-04-2023	114.270	1,77%	39,59	39,5972	40,325	40,20
26-04-2023	114.203	-0,33%	39,85	39,36	40,07	39,78
25-04-2023	97.734	-0,77%	40,07	39,8532	40,30	39,91
24-04-2023	110.708	0,42%	40,12	40,00	40,40	40,22
21-04-2023	101.875	0,33%	39,955	39,73	40,13	40,05
20-04-2023	122.615	-1,12%	40,14	39,80	40,28	39,92
19-04-2023	133.196	0,98%	39,88	39,88	40,44	40,37
18-04-2023	127.498	0,15%	39,75	39,5643	40,19	39,98
17-04-2023	132.303	0,91%	39,45	39,2986	39,98	39,92
14-04-2023	132.876	-0,23%	39,76	39,24	39,99	39,56
13-04-2023	117.290	1,23%	39,12	39,1167	39,75	39,65
12-04-2023	134.000	-0,13%	39,45	39,15	39,55	39,17
11-04-2023	147.800	-0,05%	39,40	39,18	39,46	39,22
10-04-2023	146.982	-0,18%	39,28	38,70	39,445	39,24
06-04-2023	104.989	1,03%	39,00	38,90	39,34	39,31
05-04-2023	115.425	-1,36%	39,39	38,87	39,367	38,91
04-04-2023	127.812	-0,20%	39,76	39,16	39,88	39,67
03-04-2023	189.461	0,74%	39,40	39,33	39,87	39,75
31-03-2023	136.056	1,89%	39,44	39,18	39,55	39,99
30-03-2023	116.716	-0,38%	39,57	39,15	39,6045	39,25
29-03-2023	92.007	-0,13%	39,65	39,30	39,64	39,40
28-03-2023	121.981	0,18%	39,31	39,25	39,60	39,45
27-03-2023	100.035	0,26%	39,48	39,25	39,65	39,38
24-03-2023	86.252	1,63%	38,46	38,14	39,26	39,29
23-03-2023	85.760	0,29%	38,65	38,47	39,40	38,66
22-03-2023	86.951	-1,83%	39,43	38,555	39,5575	38,55
21-03-2023	116.473	2,16%	38,95	38,83	39,40	39,27
20-03-2023	110.985	0,43%	38,53	38,24	38,87	38,47
17-03-2023	231.227	-1,05%	38,73	38,09	38,82	38,48
16-03-2023	165.571	0,91%	38,20	37,945	39,32	38,89
15-03-2023	194.153	-0,75%	38,20	37,94	38,72	38,60
14-03-2023	169.905	2,11%	39,02	38,64	39,6808	38,895
13-03-2023	294.276	0,03%	37,50	36,49	38,69	37,99
10-03-2023	371.261	-3,70%	39,37	37,57	39,36	37,98
09-03-2023	240.072	-5,92%	41,92	39,39	41,99	39,44
08-03-2023	83.953	0,88%	41,61	41,5566	41,92	41,9173
07-03-2023	151.729	-1,65%	42,22	41,43	42,23	41,55
06-03-2023	156.569	0,47%	42,43	42,40	42,84	42,47
03-03-2023	112.202	0,31%	42,27	42,1733	42,43	42,27
02-03-2023	129.192	0,53%	41,78	41,60	42,24	42,14
01-03-2023	122.115	-1,34%	42,44	41,81	42,59	41,92
28-02-2023	138.821	0,00%	42,38	42,17	42,85	42,49
27-02-2023	228.380	3,66%	41,425	41,4807	42,71	42,49
24-02-2023	245.261	1,99%	40,19	39,95	41,85	40,99
23-02-2023	138.321	0,96%	40,02	39,775	40,33	40,19
22-02-2023	107.532	1,14%	39,65	39,40	39,9254	39,81
21-02-2023	144.192	-2,28%	40,20	39,13	40,19	39,36
20-02-2023	162.966	1,54%	39,90	39,72	40,424	40,28
17-02-2023	162.966	1,54%	39,90	39,72	40,424	40,28
16-02-2023	107.319	-0,23%	39,55	39,51	40,15	39,67
15-02-2023	101.718	0,81%	39,57	39,50	39,8031	39,99
14-02-2023	85.425	0,69%	39,33	39,31	39,715	39,67
13-02-2023	102.730	0,74%	39,23	39,16	39,461	39,40
10-02-2023	127.959	0,96%	38,70	38,60	39,39	39,11
09-02-2023	159.264	-1,20%	39,46	38,585	39,53	38,74
08-02-2023	101.295	-0,96%	39,43	39,12	39,57	39,21
07-02-2023	122.297	-0,34%	39,63	39,22	39,67	39,59
06-02-2023	210.753	-0,40%	40,09	39,53	40,15	39,95
03-02-2023	154.679	0,83%	39,86	39,81	40,47	40,29
02-02-2023	170.655	0,63%	39,79	39,72	40,105	39,96
01-02-2023	113.980	0,46%	39,49	39,38	39,99	39,71
31-01-2023	100.721	1,57%	39,28	39,08	39,52	39,53
30-01-2023	126.586	-1,67%	39,31	38,90	39,67	38,92
27-01-2023	105.518	0,71%	39,36	39,2484	39,80	39,58
26-01-2023	90.785	0,26%	39,29	39,16	39,48	39,30
25-01-2023	96.716	-0,76%	39,13	39,05	39,35	39,20
24-01-2023	95.505	1,06%	39,34	39,00	40,88	40,00
23-01-2023	116.923	1,10%	39,24	39,07	39,65	39,58
20-01-2023	93.612	1,48%	38,76	38,5683	39,15	39,15
19-01-2023	112.062	-1,00%	38,77	38,35	38,9292	38,58
18-01-2023	133.979	-0,56%	39,46	38,7126	39,46	38,97
17-01-2023	201.325	1,77%	38,78	38,59	39,67	39,19
16-01-2023	124.539	-1,34%	38,49	38,165	38,68	38,29
13-01-2023	124.539	-1,34%	38,49	38,165	38,68	38,29
12-01-2023	125.707	1,54%	38,40	38,22	38,815	38,81
11-01-2023	167.462	1,92%	37,61	37,6818	38,27	38,22
10-01-2023	129.190	0,94%	37,275	37,23	37,745	37,50
09-01-2023	113.535	0,76%	37,00	36,93	37,305	37,15
06-01-2023	131.770	0,33%	37,06	36,86	37,23	37,05
05-01-2023	121.301	-0,87%	37,24	36,74	37,36	36,93
04-01-2023	198.749	1,54%	37,29	37,11	37,698	37,48
03-01-2023	161.574	-0,11%	37,32	36,82	37,53	36,91
02-01-2023	151.210	-1,46%	37,21	36,71	37,28	36,55