Prospect Capital Corporation (PSEC)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/04/2026 |
775.666 |
0,37%
|
2,74
|
2,705
|
2,77
|
2,705
|
| 24/04/2026 |
4.110.228 |
0,74%
|
2,72
|
2,70
|
2,74
|
2,73
|
| 23/04/2026 |
3.816.309 |
-1,82%
|
2,75
|
2,69
|
2,77
|
2,71
|
| 22/04/2026 |
3.496.081 |
1,48%
|
2,74
|
2,73
|
2,7858
|
2,75
|
| 21/04/2026 |
4.404.248 |
-2,17%
|
2,79
|
2,695
|
2,82
|
2,71
|
| 20/04/2026 |
7.150.155 |
-1,42%
|
2,7997
|
2,69
|
2,80
|
2,77
|
| 17/04/2026 |
4.563.592 |
0,00%
|
2,8297
|
2,81
|
2,9099
|
2,81
|
| 16/04/2026 |
4.300.226 |
-0,71%
|
2,82
|
2,79
|
2,85
|
2,81
|
| 15/04/2026 |
2.829.681 |
3,30%
|
2,7297
|
2,69
|
2,825
|
2,82
|
| 14/04/2026 |
2.735.025 |
3,77%
|
2,65
|
2,65
|
2,755
|
2,73
|
| 13/04/2026 |
2.773.373 |
1,15%
|
2,62
|
2,58
|
2,65
|
2,65
|
| 10/04/2026 |
1.977.766 |
0,00%
|
2,64
|
2,62
|
2,66
|
2,62
|
| 09/04/2026 |
1.704.203 |
-0,76%
|
2,6469
|
2,62
|
2,65
|
2,62
|
| 08/04/2026 |
2.652.372 |
2,71%
|
2,6364
|
2,61
|
2,65
|
2,64
|
| 07/04/2026 |
2.017.532 |
-1,53%
|
2,65
|
2,57
|
2,65
|
2,58
|
| 06/04/2026 |
3.426.831 |
1,15%
|
2,6165
|
2,60
|
2,665
|
2,64
|
| 02/04/2026 |
3.016.274 |
-0,38%
|
2,58
|
2,57
|
2,63
|
2,61
|
| 01/04/2026 |
3.268.856 |
0,38%
|
2,62
|
2,56
|
2,64
|
2,62
|
| 31/03/2026 |
4.761.656 |
4,18%
|
2,55
|
2,54
|
2,62
|
2,61
|
| 30/03/2026 |
2.831.295 |
0,80%
|
2,51
|
2,49
|
2,56
|
2,51
|
| 27/03/2026 |
3.538.124 |
-0,20%
|
2,50
|
2,49
|
2,56
|
2,49
|
| 26/03/2026 |
3.931.214 |
-1,73%
|
2,57
|
2,505
|
2,63
|
2,505
|
| 25/03/2026 |
3.148.169 |
2,36%
|
2,5521
|
2,5521
|
2,63
|
2,60
|
| 24/03/2026 |
3.126.735 |
-1,56%
|
2,5778
|
2,52
|
2,58
|
2,54
|
| 23/03/2026 |
2.600.351 |
2,60%
|
2,53
|
2,465
|
2,58
|
2,57
|
| 20/03/2026 |
3.664.344 |
-3,19%
|
2,5997
|
2,50
|
2,61
|
2,50
|
| 19/03/2026 |
3.111.840 |
-0,39%
|
2,61
|
2,57
|
2,64
|
2,59
|
| 18/03/2026 |
1.724.423 |
0,19%
|
2,6174
|
2,595
|
2,65
|
2,60
|
| 17/03/2026 |
3.474.488 |
3,18%
|
2,54
|
2,5397
|
2,67
|
2,60
|
| 16/03/2026 |
3.398.248 |
-1,56%
|
2,59
|
2,52
|
2,59
|
2,52
|
| 13/03/2026 |
3.403.134 |
-1,89%
|
2,67
|
2,56
|
2,68
|
2,56
|
| 12/03/2026 |
2.769.008 |
-0,38%
|
2,66
|
2,63
|
2,68
|
2,65
|
| 11/03/2026 |
1.671.741 |
-0,38%
|
2,7099
|
2,635
|
2,71
|
2,66
|
| 10/03/2026 |
1.753.054 |
0,00%
|
2,7092
|
2,655
|
2,72
|
2,67
|
| 09/03/2026 |
3.714.967 |
-1,28%
|
2,71
|
2,64
|
2,71
|
2,67
|
| 06/03/2026 |
1.785.470 |
-0,18%
|
2,7399
|
2,68
|
2,74
|
2,73
|
| 05/03/2026 |
2.133.678 |
-1,26%
|
2,75
|
2,72
|
2,81
|
2,73
|
| 04/03/2026 |
1.544.201 |
1,10%
|
2,77
|
2,7244
|
2,81
|
2,77
|
| 03/03/2026 |
2.481.972 |
-0,36%
|
2,71
|
2,69
|
2,76
|
2,74
|
| 02/03/2026 |
2.265.230 |
1,10%
|
2,7015
|
2,67
|
2,79
|
2,75
|
| 27/02/2026 |
3.259.448 |
-0,54%
|
2,75
|
2,69
|
2,76
|
2,72
|
| 26/02/2026 |
4.545.133 |
-1,79%
|
2,7978
|
2,70
|
2,80
|
2,74
|
| 25/02/2026 |
2.387.364 |
-0,89%
|
2,82
|
2,75
|
2,835
|
2,79
|
| 24/02/2026 |
3.646.145 |
1,41%
|
2,87
|
2,815
|
2,92
|
2,815
|
| 23/02/2026 |
2.957.217 |
0,36%
|
2,8381
|
2,81
|
2,885
|
2,83
|
| 20/02/2026 |
5.463.454 |
-3,43%
|
2,92
|
2,77
|
2,93
|
2,82
|
| 19/02/2026 |
3.464.104 |
-3,95%
|
3,04
|
2,91
|
3,04
|
2,92
|
| 18/02/2026 |
2.860.602 |
1,00%
|
3,01
|
2,96
|
3,06
|
3,04
|
| 17/02/2026 |
3.014.575 |
-1,31%
|
3,05
|
2,96
|
3,12
|
3,01
|
| 13/02/2026 |
4.051.903 |
5,54%
|
2,95
|
2,9225
|
3,08
|
3,05
|
| 12/02/2026 |
1.859.702 |
0,00%
|
2,9295
|
2,86
|
2,9687
|
2,89
|
| 11/02/2026 |
4.401.110 |
0,69%
|
2,89
|
2,87
|
2,99
|
2,90
|
| 10/02/2026 |
4.546.010 |
9,58%
|
2,65
|
2,63
|
2,93
|
2,88
|
| 09/02/2026 |
2.704.982 |
-1,88%
|
2,65
|
2,61
|
2,67
|
2,61
|
| 06/02/2026 |
2.412.909 |
0,76%
|
2,66
|
2,61
|
2,67
|
2,66
|
| 05/02/2026 |
2.673.487 |
-4,71%
|
2,73
|
2,63
|
2,74
|
2,63
|
| 04/02/2026 |
1.965.984 |
1,47%
|
2,7399
|
2,71
|
2,7675
|
2,76
|
| 03/02/2026 |
2.978.327 |
-0,36%
|
2,77
|
2,68
|
2,77
|
2,72
|
| 02/02/2026 |
2.179.137 |
-0,36%
|
2,77
|
2,7173
|
2,79
|
2,76
|
| 30/01/2026 |
2.485.595 |
1,10%
|
2,74
|
2,71
|
2,785
|
2,77
|
| 29/01/2026 |
3.076.890 |
0,00%
|
2,76
|
2,69
|
2,77
|
2,74
|
| 28/01/2026 |
4.146.723 |
-3,01%
|
2,82
|
2,721
|
2,86
|
2,74
|
| 27/01/2026 |
2.683.872 |
1,77%
|
2,85
|
2,82
|
2,88
|
2,825
|
| 26/01/2026 |
3.355.929 |
-2,42%
|
2,92
|
2,82
|
2,93
|
2,82
|
| 23/01/2026 |
2.706.273 |
1,05%
|
2,88
|
2,85
|
2,92
|
2,89
|
| 22/01/2026 |
2.003.636 |
1,42%
|
2,85
|
2,84
|
2,895
|
2,86
|
| 21/01/2026 |
3.100.290 |
1,81%
|
2,78
|
2,75
|
2,86
|
2,82
|
| 20/01/2026 |
3.546.638 |
-3,15%
|
2,8695
|
2,77
|
2,8695
|
2,77
|
| 16/01/2026 |
3.308.291 |
-1,70%
|
2,96
|
2,86
|
2,97
|
2,86
|
| 15/01/2026 |
2.803.394 |
0,00%
|
2,945
|
2,915
|
3,00
|
2,95
|
| 14/01/2026 |
3.162.441 |
5,89%
|
2,80
|
2,80
|
2,97
|
2,95
|
| 13/01/2026 |
2.036.563 |
0,00%
|
2,82
|
2,785
|
2,85
|
2,80
|
| 12/01/2026 |
2.240.795 |
1,45%
|
2,77
|
2,76
|
2,84
|
2,80
|
| 09/01/2026 |
3.251.664 |
0,36%
|
2,75
|
2,745
|
2,80
|
2,76
|
| 08/01/2026 |
5.313.066 |
1,48%
|
2,72
|
2,69
|
2,82
|
2,75
|
| 07/01/2026 |
3.107.387 |
0,00%
|
2,72
|
2,66
|
2,73
|
2,71
|
| 06/01/2026 |
3.241.443 |
-0,73%
|
2,74
|
2,69
|
2,74
|
2,71
|
| 05/01/2026 |
3.727.212 |
4,60%
|
2,63
|
2,61
|
2,7584
|
2,73
|
| 02/01/2026 |
2.186.402 |
0,77%
|
2,60
|
2,5629
|
2,655
|
2,61
|
| 31/12/2025 |
4.075.865 |
2,32%
|
2,57
|
2,54
|
2,62
|
2,59
|
| 30/12/2025 |
5.553.941 |
3,61%
|
2,49
|
2,46
|
2,59
|
2,59
|
| 29/12/2025 |
5.804.335 |
1,01%
|
2,47
|
2,45
|
2,51
|
2,49
|
| 26/12/2025 |
3.042.425 |
0,80%
|
2,50
|
2,465
|
2,53
|
2,465
|
| 24/12/2025 |
2.386.210 |
2,45%
|
2,47
|
2,46
|
2,51
|
2,49
|
| 23/12/2025 |
3.277.542 |
-0,40%
|
2,50
|
2,45
|
2,52
|
2,45
|
| 22/12/2025 |
2.985.210 |
1,63%
|
2,485
|
2,46
|
2,52
|
2,50
|
| 19/12/2025 |
3.737.168 |
-3,53%
|
2,55
|
2,46
|
2,55
|
2,46
|
| 18/12/2025 |
2.712.128 |
2,41%
|
2,54
|
2,50
|
2,56
|
2,55
|
| 17/12/2025 |
3.568.499 |
-1,97%
|
2,56
|
2,49
|
2,57
|
2,49
|
| 16/12/2025 |
3.106.068 |
-1,17%
|
2,575
|
2,52
|
2,59
|
2,54
|
| 15/12/2025 |
4.223.483 |
-1,34%
|
2,65
|
2,57
|
2,65
|
2,57
|
| 12/12/2025 |
2.352.323 |
-0,76%
|
2,6401
|
2,62
|
2,67
|
2,62
|
| 11/12/2025 |
2.446.859 |
-1,12%
|
2,68
|
2,64
|
2,68
|
2,64
|
| 10/12/2025 |
2.498.863 |
0,38%
|
2,66
|
2,6144
|
2,69
|
2,67
|
| 09/12/2025 |
1.736.017 |
0,38%
|
2,6598
|
2,65
|
2,69
|
2,65
|
| 08/12/2025 |
1.835.863 |
-0,38%
|
2,69
|
2,65
|
2,6993
|
2,66
|
| 05/12/2025 |
2.252.294 |
0,00%
|
2,675
|
2,665
|
2,71
|
2,67
|
| 04/12/2025 |
2.397.512 |
0,95%
|
2,635
|
2,63
|
2,675
|
2,67
|
| 03/12/2025 |
1.879.084 |
0,95%
|
2,62
|
2,62
|
2,65
|
2,645
|
| 02/12/2025 |
2.538.372 |
0,76%
|
2,6197
|
2,60
|
2,65
|
2,62
|
