Main Street Capital Corporation (MAIN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	151.210	-1,46%	37,21	36,71	37,28	36,55
29/12/2022	138.130	1,59%	36,76	36,635	37,099	37,09
28/12/2022	113.276	-0,55%	36,71	36,47	36,90	36,51
27/12/2022	121.517	-0,22%	36,52	36,3575	36,92	36,71
23/12/2022	38.175	1,84%	36,14	36,0999	36,807	36,742
22/12/2022	137.424	-0,44%	36,02	35,4054	36,1199	36,08
21/12/2022	132.506	0,72%	36,43	36,18	36,73	36,24
20/12/2022	102.837	0,22%	35,88	35,60	36,165	35,98
19/12/2022	177.859	-1,60%	36,93	35,821	36,83	36,31
16/12/2022	175.303	-0,51%	36,96	36,585	37,22	37,00
15/12/2022	172.956	-0,38%	37,05	36,8646	37,33	37,19
14/12/2022	135.310	0,27%	37,30	37,04	37,6341	37,50
13/12/2022	180.195	0,00%	38,25	37,37	38,28	37,40
12/12/2022	131.429	1,85%	36,81	36,71	37,409	37,40
09/12/2022	101.929	0,03%	36,70	36,60	36,94	36,72
08/12/2022	134.219	0,19%	36,69	36,46	36,97	36,71
07/12/2022	130.933	0,00%	36,62	36,53	36,99	36,64
06/12/2022	735.548	-1,68%	38,03	36,63	37,6815	36,86
05/12/2022	617.583	-1,51%	38,03	37,35	38,40	37,49
02/12/2022	546.072	-0,55%	38,03	37,56	38,26	38,06
01/12/2022	544.741	0,08%	38,52	38,095	38,5538	38,27
30/11/2022	572.599	0,82%	38,12	37,45	38,2599	38,24
29/11/2022	472.949	0,42%	37,83	37,51	38,1413	37,93
28/11/2022	620.486	-2,17%	38,68	37,68	38,73	37,80
25/11/2022	269.785	1,12%	38,52	38,40	38,76	38,90
24/11/2022	434.845	0,29%	38,25	38,115	38,64	38,47
23/11/2022	434.845	0,29%	38,25	38,115	38,64	38,47
22/11/2022	485.818	0,97%	38,00	37,9114	38,4699	38,36
21/11/2022	387.963	0,53%	37,97	37,62	38,04	37,99
18/11/2022	520.120	-0,32%	38,10	37,62	38,39	37,79
17/11/2022	562.635	0,66%	37,46	37,12	38,01	37,91
16/11/2022	554.468	-2,16%	37,90	37,67	38,1586	37,66
15/11/2022	710.612	1,07%	38,24	37,78	38,68	38,1323
14/11/2022	172.683	-3,13%	37,87	37,30	38,115	37,73
11/11/2022	139.638	-0,11%	38,03	37,58	38,53	38,03
10/11/2022	192.156	0,56%	38,90	37,75	39,14	38,07
09/11/2022	149.745	-3,86%	38,95	37,84	39,00	37,88
08/11/2022	166.498	-1,19%	39,55	38,77	39,99	39,03
07/11/2022	160.426	1,96%	38,90	38,515	39,61	39,539
04/11/2022	226.526	4,20%	38,18	37,9101	39,88	38,96
03/11/2022	162.594	0,32%	37,08	36,74	37,565	37,39
02/11/2022	161.558	-0,67%	37,20	36,93	37,99	37,30
01/11/2022	111.842	0,84%	36,88	36,95	37,55	37,25
31/10/2022	119.918	0,27%	36,88	36,65	37,4177	37,00
28/10/2022	155.523	-0,32%	36,36	36,21	36,94	36,86
27/10/2022	153.393	-0,11%	36,56	36,14	36,91	36,20
26/10/2022	155.476	-0,33%	34,56	36,22	36,86	36,24
25/10/2022	163.628	3,59%	34,56	35,1001	36,59	36,36
24/10/2022	152.761	1,27%	34,56	34,5916	35,3001	35,10
21/10/2022	149.448	1,32%	34,56	34,17	34,82	34,65
20/10/2022	128.095	-0,94%	35,11	34,45	35,13	34,67
19/10/2022	166.960	0,29%	34,52	34,29	34,945	34,85
18/10/2022	256.137	1,67%	33,90	34,52	35,30	34,72
17/10/2022	149.254	2,90%	33,90	33,50	34,30	34,10
14/10/2022	131.705	3,96%	33,61	32,96	33,8441	34,64
13/10/2022	205.140	1,96%	32,53	31,67	33,50	33,32
12/10/2022	106.158	-0,97%	32,53	32,2762	33,00	32,68
11/10/2022	283.330	0,09%	32,53	31,87	32,87	32,60
10/10/2022	144.889	-1,91%	33,40	32,3467	33,44	32,61
07/10/2022	170.858	-1,15%	33,76	32,97	33,82	33,51
06/10/2022	155.911	-2,75%	34,86	33,76	36,00	33,91
05/10/2022	193.781	-3,86%	35,66	34,2273	35,66	35,09
04/10/2022	221.603	4,45%	34,69	34,47	36,29	35,66
03/10/2022	254.472	1,49%	35,75	32,68	35,75	34,14
30/09/2022	255.144	1,17%	34,82	33,10	34,17	33,64
29/09/2022	398.841	-6,25%	34,82	32,95	35,0695	33,258
28/09/2022	268.961	2,07%	34,82	34,58	35,77	35,47
27/09/2022	265.466	0,55%	35,22	34,43	36,16	34,75
26/09/2022	311.260	-5,11%	36,10	34,54	36,35	34,56
23/09/2022	335.503	-2,62%	38,78	36,12	36,99	36,42
22/09/2022	212.137	-3,56%	38,78	37,40	38,86	37,40
21/09/2022	108.684	0,03%	38,92	38,775	39,55	38,78
20/09/2022	136.854	0,43%	39,44	38,785	39,57	39,80
19/09/2022	131.528	-1,12%	39,55	39,31	39,94	39,25
16/09/2022	169.429	-0,10%	39,36	39,13	39,755	39,72
15/09/2022	134.854	-0,15%	39,87	39,68	40,35	39,76
14/09/2022	104.847	0,03%	39,87	39,55	40,04	39,82
13/09/2022	145.692	-2,36%	40,08	39,67	40,30	39,81
12/09/2022	127.124	0,15%	40,90	40,63	41,05	40,76
09/09/2022	78.050	1,68%	40,65	40,58	40,955	41,14
08/09/2022	72.302	-0,62%	40,04	39,94	40,51	40,00
07/09/2022	123.077	1,98%	39,93	39,90	40,335	40,92
06/09/2022	179.139	-0,64%	40,43	39,72	40,53	40,08
05/09/2022	132.111	-0,64%	40,90	40,30	41,13	40,41
02/09/2022	132.111	-0,64%	40,90	40,30	41,13	40,41
01/09/2022	212.158	-0,67%	41,23	40,23	41,42	41,48
31/08/2022	133.635	0,80%	41,30	41,33	42,14	41,74
30/08/2022	177.456	-1,80%	42,085	41,175	42,2994	41,41
29/08/2022	159.443	-0,26%	41,63	41,47	42,385	42,18
26/08/2022	181.418	-1,54%	42,905	42,17	42,9706	42,29
25/08/2022	183.176	-0,05%	42,99	42,72	43,18	42,97
24/08/2022	123.660	1,66%	42,33	42,34	43,02	42,99
23/08/2022	132.977	1,00%	42,00	41,96	42,54	42,29
22/08/2022	199.993	-1,46%	42,76	41,60	42,21	41,87
19/08/2022	161.273	-1,37%	42,76	42,4564	42,99	42,49
18/08/2022	125.234	0,54%	42,99	42,8061	43,45	43,08
17/08/2022	170.006	-2,30%	43,18	42,7435	43,43	42,83
16/08/2022	170.416	0,07%	43,73	43,5501	44,18	43,84
15/08/2022	170.043	0,21%	43,58	43,3081	43,94	43,81
12/08/2022	171.380	1,53%	43,28	43,20	44,84	43,70