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 >
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
26/11/2024	168.535	0,19%	54,30	54,15	55,00	54,62
25/11/2024	196.384	0,98%	54,69	54,14	54,70	54,51
22/11/2024	199.139	1,49%	53,02	52,9601	53,98	53,97
21/11/2024	146.126	0,19%	53,21	52,65	53,495	53,18
20/11/2024	140.677	-0,34%	52,65	52,50	53,55	53,08
19/11/2024	218.408	1,01%	52,065	52,03	53,25	53,18
18/11/2024	160.839	0,94%	52,78	52,065	52,78	52,65
15/11/2024	277.523	-0,02%	52,49	51,795	52,79	52,16
14/11/2024	437.067	-0,13%	52,36	51,795	53,30	52,16
13/11/2024	295.841	-0,08%	52,00	51,86	52,88	52,23
12/11/2024	235.528	-0,27%	52,20	51,86	52,76	52,27
11/11/2024	242.984	1,03%	51,99	51,9819	52,76	52,41
08/11/2024	249.875	0,73%	51,865	51,35	54,05	51,87
07/11/2024	218.989	0,42%	51,48	50,79	52,10	51,495
06/11/2024	364.127	2,56%	50,40	50,30	52,00	51,55
05/11/2024	252.316	%	50,40	50,30	50,96	50,70
04/11/2024	316.807	%	50,55	49,51	50,57	49,95
01/11/2024	172.595	%	51,48	50,65	51,63	50,67
31/10/2024	130.818	%	51,52	51,0714	51,6483	51,34
30/10/2024	121.724	%	51,40	51,17	51,7777	51,57
29/10/2024	172.455	%	51,88	51,3506	52,00	51,34
28/10/2024	166.384	%	51,935	51,63	52,0664	52,03
25/10/2024	156.234	%	51,70	51,515	51,862	51,68
24/10/2024	177.842	%	52,13	51,40	51,8291	51,75
23/10/2024	149.998	%	52,13	51,20	52,1699	51,66
22/10/2024	176.472	%	52,50	52,02	52,58	52,03
21/10/2024	195.710	%	51,96	52,0775	52,62	52,60
18/10/2024	159.570	%	51,96	51,86	52,37	52,35
17/10/2024	142.393	%	51,83	51,6687	51,979	51,96
16/10/2024	192.126	%	51,35	51,2101	51,85	51,85
15/10/2024	177.465	%	51,195	50,96	51,60	51,02
14/10/2024	213.505	%	51,195	50,92	51,42	51,13
11/10/2024	265.936	%	50,66	50,7666	51,35	51,22
10/10/2024	153.273	%	50,66	50,565	51,00	50,93
09/10/2024	156.732	%	50,65	50,39	50,835	50,65
08/10/2024	221.890	%	50,655	50,36	50,90	50,70
07/10/2024	210.844	%	51,145	50,8659	51,46	50,97
04/10/2024	177.789	%	50,31	50,5955	51,26	51,00
03/10/2024	186.559	%	50,31	50,2243	50,935	50,63
02/10/2024	135.801	%	50,09	49,96	50,43	50,19
01/10/2024	156.295	%	50,21	49,8516	50,29	50,07
30/09/2024	135.514	%	50,25	50,04	50,42	50,14
27/09/2024	140.225	%	50,275	50,17	50,618	50,23