Prospect Capital Corporation (PSEC)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 01/12/2025 |
2.401.318 |
-1,33%
|
2,64
|
2,60
|
2,66
|
2,60
|
| 28/11/2025 |
917.043 |
0,76%
|
2,635
|
2,62
|
2,65
|
2,64
|
| 26/11/2025 |
2.196.252 |
0,00%
|
2,62
|
2,60
|
2,65
|
2,62
|
| 25/11/2025 |
2.541.019 |
0,58%
|
2,615
|
2,60
|
2,64
|
2,62
|
| 24/11/2025 |
3.173.868 |
-0,75%
|
2,695
|
2,605
|
2,705
|
2,605
|
| 21/11/2025 |
3.540.230 |
0,94%
|
2,6892
|
2,60
|
2,69
|
2,67
|
| 20/11/2025 |
2.614.383 |
-2,56%
|
2,76
|
2,65
|
2,78
|
2,65
|
| 19/11/2025 |
2.716.025 |
-0,73%
|
2,765
|
2,73
|
2,795
|
2,73
|
| 18/11/2025 |
3.336.577 |
1,29%
|
2,7305
|
2,6919
|
2,795
|
2,75
|
| 17/11/2025 |
2.050.617 |
-1,27%
|
2,80
|
2,71
|
2,80
|
2,72
|
| 14/11/2025 |
1.118.602 |
-0,72%
|
2,77
|
2,73
|
2,77
|
2,76
|
| 13/11/2025 |
2.013.047 |
-1,07%
|
2,81
|
2,75
|
2,83
|
2,78
|
| 12/11/2025 |
1.608.901 |
-1,40%
|
2,8603
|
2,79
|
2,8873
|
2,81
|
| 11/11/2025 |
2.487.203 |
-0,87%
|
2,87
|
2,825
|
2,92
|
2,85
|
| 10/11/2025 |
4.284.241 |
5,11%
|
2,7401
|
2,7401
|
2,90
|
2,88
|
| 07/11/2025 |
3.277.643 |
7,26%
|
2,61
|
2,58
|
2,74
|
2,74
|
| 06/11/2025 |
3.495.488 |
0,59%
|
2,56
|
2,53
|
2,58
|
2,55
|
| 05/11/2025 |
3.361.233 |
-1,36%
|
2,59
|
2,52
|
2,59
|
2,54
|
| 04/11/2025 |
2.642.434 |
-0,96%
|
2,61
|
2,55
|
2,61
|
2,58
|
| 03/11/2025 |
1.994.994 |
-1,88%
|
2,665
|
2,60
|
2,67
|
2,61
|
| 31/10/2025 |
1.686.352 |
1,33%
|
2,65
|
2,62
|
2,68
|
2,66
|
| 30/10/2025 |
3.931.308 |
-1,13%
|
2,66
|
2,59
|
2,68
|
2,63
|
| 29/10/2025 |
2.829.180 |
-2,00%
|
2,74
|
2,66
|
2,76
|
2,66
|
| 28/10/2025 |
3.207.428 |
0,72%
|
2,80
|
2,755
|
2,82
|
2,755
|
| 27/10/2025 |
2.371.306 |
1,46%
|
2,77
|
2,74
|
2,79
|
2,79
|
| 24/10/2025 |
2.132.026 |
0,00%
|
2,7599
|
2,72
|
2,785
|
2,75
|
| 23/10/2025 |
1.692.157 |
0,92%
|
2,72
|
2,70
|
2,76
|
2,74
|
| 22/10/2025 |
2.208.169 |
-1,10%
|
2,73
|
2,68
|
2,7599
|
2,71
|
| 21/10/2025 |
1.889.723 |
1,10%
|
2,72
|
2,71
|
2,77
|
2,74
|
| 20/10/2025 |
2.833.443 |
-0,37%
|
2,74
|
2,70
|
2,77
|
2,72
|
| 17/10/2025 |
3.385.095 |
-1,44%
|
2,77
|
2,72
|
2,79
|
2,73
|
| 16/10/2025 |
2.877.954 |
-1,25%
|
2,8112
|
2,76
|
2,84
|
2,77
|
| 15/10/2025 |
2.596.741 |
-0,35%
|
2,83
|
2,80
|
2,85
|
2,81
|
| 14/10/2025 |
2.988.750 |
1,62%
|
2,7692
|
2,75
|
2,85
|
2,83
|
| 13/10/2025 |
2.701.085 |
4,12%
|
2,71
|
2,68
|
2,79
|
2,78
|
| 10/10/2025 |
2.591.931 |
-1,83%
|
2,75
|
2,67
|
2,76
|
2,67
|
| 09/10/2025 |
1.706.590 |
-1,43%
|
2,7898
|
2,72
|
2,79
|
2,73
|
| 08/10/2025 |
1.884.743 |
1,27%
|
2,7408
|
2,7405
|
2,81
|
2,79
|
| 07/10/2025 |
2.309.702 |
-1,08%
|
2,79
|
2,71
|
2,80
|
2,75
|
| 06/10/2025 |
1.933.946 |
0,72%
|
2,77
|
2,76
|
2,81
|
2,78
|
| 03/10/2025 |
1.680.666 |
0,73%
|
2,77
|
2,75
|
2,80
|
2,78
|
| 02/10/2025 |
1.968.651 |
-0,36%
|
2,77
|
2,69
|
2,79
|
2,76
|
| 01/10/2025 |
1.913.220 |
0,18%
|
2,75
|
2,70
|
2,77
|
2,76
|
| 30/09/2025 |
4.456.050 |
4,17%
|
2,68
|
2,67
|
2,81
|
2,75
|
| 29/09/2025 |
2.246.759 |
0,96%
|
2,63
|
2,62
|
2,68
|
2,64
|
| 26/09/2025 |
3.106.013 |
-2,42%
|
2,70
|
2,60
|
2,73
|
2,61
|
| 25/09/2025 |
4.754.109 |
4,79%
|
2,64
|
2,63
|
2,76
|
2,685
|
| 24/09/2025 |
2.801.384 |
0,58%
|
2,61
|
2,59
|
2,64
|
2,61
|
| 23/09/2025 |
3.359.142 |
0,58%
|
2,595
|
2,57
|
2,69
|
2,59
|
| 22/09/2025 |
2.952.093 |
-2,63%
|
2,6401
|
2,59
|
2,68
|
2,59
|
| 19/09/2025 |
5.683.306 |
-0,19%
|
2,6999
|
2,59
|
2,70
|
2,66
|
| 18/09/2025 |
4.396.245 |
-3,44%
|
2,78
|
2,665
|
2,80
|
2,67
|
| 17/09/2025 |
1.864.819 |
-1,07%
|
2,82
|
2,76
|
2,83
|
2,76
|
| 16/09/2025 |
1.638.376 |
1,64%
|
2,76
|
2,74
|
2,80
|
2,80
|
| 15/09/2025 |
1.783.939 |
-1,61%
|
2,805
|
2,74
|
2,805
|
2,75
|
