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 > >>
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
19/02/2025	318.586	1,45%	62,12	61,95	63,2516	63,10
18/02/2025	429.854	1,06%	61,325	61,10	62,14	62,12
17/02/2025	79.824	0,00%	60,62	60,62	61,54	61,47
14/02/2025	306.428	1,08%	60,70	60,5301	61,54	61,47
13/02/2025	151.198	0,76%	59,42	60,4992	60,94	60,88
12/02/2025	194.685	0,45%	59,42	59,37	60,62	60,42
11/02/2025	209.813	-0,45%	60,36	60,25	60,6084	60,30
10/02/2025	270.602	-0,72%	60,81	60,1273	60,97	60,57
07/02/2025	243.606	0,21%	61,05	60,70	61,21	61,01
06/02/2025	203.355	0,03%	61,29	60,795	61,36	60,88
05/02/2025	373.921	-1,01%	61,75	60,22	61,785	61,11
04/02/2025	219.467	-0,68%	61,75	61,385	61,93	61,77
03/02/2025	272.577	-0,32%	61,48	60,81	61,88	61,76
31/01/2025	264.529	0,83%	61,58	61,20	62,18	61,96
30/01/2025	241.625	1,37%	61,35	60,8501	61,59	61,45
29/01/2025	308.901	-1,19%	60,83	60,39	61,53	60,62
28/01/2025	204.261	1,04%	60,83	60,80	61,44	61,35
27/01/2025	272.404	-0,47%	60,77	60,28	60,98	60,72
24/01/2025	175.371	-0,07%	60,86	60,79	61,37	61,17
23/01/2025	182.297	0,18%	60,86	60,62	61,1829	60,84
22/01/2025	256.543	-0,18%	60,64	60,50	60,92	60,73
21/01/2025	281.213	1,33%	60,57	60,00	60,98	60,84
20/01/2025	168.051	0,00%	60,57	59,41	60,87	60,04
17/01/2025	379.666	-0,76%	60,725	59,41	61,00	61,00
16/01/2025	261.507	2,09%	59,40	59,45	60,53	60,48
15/01/2025	212.833	0,54%	59,40	58,96	59,49	59,24
14/01/2025	199.464	1,58%	57,18	58,25	58,99	58,91
13/01/2025	179.483	0,47%	57,18	57,05	58,00	58,00
09/01/2025	311.632	0,67%	57,58	57,25	58,31	57,72
08/01/2025	278.953	0,12%	58,71	57,25	58,3028	58,19
07/01/2025	310.236	-0,75%	60,16	58,06	58,984	58,11
06/01/2025	491.853	-1,75%	59,65	58,235	60,12	58,80
03/01/2025	347.750	1,01%	59,77	59,40	60,19	59,85
02/01/2025	320.957	1,16%	58,62	58,62	59,5497	59,26
31/12/2024	0	0,97%	58,28	58,27	58,80	58,58
30/12/2024	222.471	0,21%	57,66	57,3556	58,83	58,83
27/12/2024	242.387	-0,31%	57,50	57,42	58,135	57,90
26/12/2024	189.150	1,12%	56,875	56,8153	57,741	57,64
24/12/2024	0	4,54%	56,42	56,27	57,0442	57,00
23/12/2024	239.481	0,07%	56,42	55,8237	56,72	56,44
20/12/2024	253.215	1,46%	55,51	55,597	56,8698	56,40
19/12/2024	318.446	1,67%	55,715	55,29	56,2999	55,61
18/12/2024	0	-1,13%	55,025	54,99	56,5536	54,99
17/12/2024	196.224	0,47%	55,025	55,00	55,77	55,62
16/12/2024	199.869	-0,54%	55,46	55,26	55,7699	55,33
13/12/2024	197.457	0,43%	55,30	55,02	55,63	55,63
12/12/2024	143.396	0,29%	55,30	55,1439	55,72	55,39
11/12/2024	141.960	0,20%	55,21	54,76	55,315	55,24
10/12/2024	196.976	-0,14%	55,135	54,62	55,3099	55,16
09/12/2024	208.715	-0,05%	55,69	55,16	55,85	55,24
06/12/2024	147.926	0,12%	55,33	55,04	55,58	55,29
05/12/2024	246.341	0,71%	55,555	55,21	55,75	55,235
04/12/2024	189.978	-0,09%	55,55	55,19	55,80	55,35
03/12/2024	177.497	0,11%	55,51	55,2414	55,65	55,40
02/12/2024	206.293	-0,22%	55,60	55,10	57,47	55,35
29/11/2024	112.796	1,35%	55,25	54,825	55,93	55,47
27/11/2024	142.927	0,69%	54,85	54,47	55,20	55,00