Prospect Capital Corporation (PSEC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 12/09/2025 |
1.667.965 |
-0,18%
|
2,7998
|
2,79
|
2,82
|
2,79
|
| 11/09/2025 |
1.494.909 |
0,36%
|
2,81
|
2,78
|
2,82
|
2,80
|
| 10/09/2025 |
1.885.071 |
-1,59%
|
2,84
|
2,78
|
2,85
|
2,79
|
| 09/09/2025 |
1.631.625 |
-1,56%
|
2,89
|
2,83
|
2,89
|
2,84
|
| 08/09/2025 |
2.178.778 |
-0,35%
|
2,90
|
2,845
|
2,90
|
2,88
|
| 05/09/2025 |
2.085.008 |
0,00%
|
2,885
|
2,8628
|
2,92
|
2,89
|
| 04/09/2025 |
3.485.386 |
-0,35%
|
2,9003
|
2,83
|
2,91
|
2,88
|
| 03/09/2025 |
2.150.088 |
-1,03%
|
2,91
|
2,87
|
2,94
|
2,89
|
| 02/09/2025 |
3.460.777 |
-2,35%
|
2,955
|
2,87
|
2,96
|
2,91
|
| 29/08/2025 |
2.352.767 |
2,76%
|
2,89
|
2,87
|
2,98
|
2,98
|
| 28/08/2025 |
1.992.919 |
-0,17%
|
2,8798
|
2,82
|
2,90
|
2,90
|
| 27/08/2025 |
4.053.512 |
4,13%
|
2,79
|
2,7712
|
2,91
|
2,90
|
| 26/08/2025 |
5.109.138 |
-0,18%
|
2,86
|
2,785
|
2,90
|
2,785
|
| 25/08/2025 |
3.228.295 |
-0,87%
|
2,875
|
2,83
|
2,91
|
2,85
|
| 22/08/2025 |
3.188.475 |
0,88%
|
2,8402
|
2,8318
|
2,91
|
2,87
|
| 21/08/2025 |
2.332.555 |
-1,39%
|
2,85
|
2,80
|
2,86
|
2,84
|
| 20/08/2025 |
2.117.237 |
-1,38%
|
2,90
|
2,84
|
2,92
|
2,85
|
| 19/08/2025 |
1.422.181 |
0,52%
|
2,89
|
2,87
|
2,92
|
2,89
|
| 18/08/2025 |
1.722.023 |
1,05%
|
2,87
|
2,84
|
2,88
|
2,88
|
| 15/08/2025 |
1.229.137 |
-0,35%
|
2,87
|
2,84
|
2,88
|
2,85
|
| 14/08/2025 |
1.757.246 |
-0,97%
|
2,825
|
2,815
|
2,86
|
2,85
|
| 13/08/2025 |
2.054.852 |
0,74%
|
2,825
|
2,81
|
2,89
|
2,86
|
| 12/08/2025 |
1.747.931 |
1,43%
|
2,79
|
2,77
|
2,83
|
2,83
|
| 11/08/2025 |
2.625.559 |
-0,36%
|
2,81
|
2,78
|
2,8588
|
2,79
|
| 08/08/2025 |
2.152.210 |
1,45%
|
2,75
|
2,74
|
2,8255
|
2,80
|
| 07/08/2025 |
4.111.802 |
-1,77%
|
2,84
|
2,73
|
2,84
|
2,76
|
| 06/08/2025 |
4.626.621 |
-2,07%
|
2,9099
|
2,805
|
2,91
|
2,83
|
| 05/08/2025 |
5.858.007 |
-0,34%
|
2,91
|
2,80
|
2,92
|
2,90
|
| 04/08/2025 |
5.861.159 |
-2,19%
|
3,0099
|
2,87
|
3,02
|
2,91
|
| 01/08/2025 |
3.717.312 |
-4,19%
|
3,10
|
2,96
|
3,10
|
2,97
|
| 31/07/2025 |
4.661.564 |
-2,82%
|
3,21
|
3,02
|
3,22
|
3,10
|
| 30/07/2025 |
2.593.308 |
-3,49%
|
3,30
|
3,18
|
3,30
|
3,19
|
| 29/07/2025 |
1.978.457 |
-1,34%
|
3,47
|
3,26
|
3,479
|
3,30
|
| 28/07/2025 |
2.382.745 |
-1,73%
|
3,48
|
3,355
|
3,49
|
3,355
|
| 25/07/2025 |
1.995.686 |
0,00%
|
3,47
|
3,4384
|
3,48
|
3,46
|
| 24/07/2025 |
1.407.494 |
0,00%
|
3,43
|
3,43
|
3,50
|
3,46
|
| 23/07/2025 |
2.075.536 |
1,46%
|
3,37
|
3,36
|
3,50
|
3,47
|
| 22/07/2025 |
2.155.253 |
1,79%
|
3,41
|
3,35
|
3,435
|
3,42
|
| 21/07/2025 |
1.437.308 |
-0,89%
|
3,3999
|
3,35
|
3,435
|
3,36
|
| 18/07/2025 |
1.250.850 |
-0,59%
|
3,37
|
3,36
|
3,44
|
3,39
|
| 17/07/2025 |
1.500.151 |
0,89%
|
3,32
|
3,31
|
3,43
|
3,42
|
| 16/07/2025 |
986.904 |
1,96%
|
3,33
|
3,30
|
3,39
|
3,39
|
| 15/07/2025 |
1.431.036 |
-0,30%
|
3,34
|
3,30
|
3,35
|
3,31
|
| 14/07/2025 |
1.089.409 |
-0,90%
|
3,34
|
3,30
|
3,35
|
3,32
|
| 11/07/2025 |
1.784.326 |
0,90%
|
3,29
|
3,28
|
3,35
|
3,35
|
