Main Street Capital Corporation (MAIN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
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