BiG | O banco que entende os seus valores.

Ares Capital Corporation (ARCC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/08/2026	1 565 676	0,33%	19,695	19,6413	19,75	19,705
17/08/2026	2 503 749	-1,16%	19,945	19,5701	19,99	19,64
14/08/2026	2 650 474	-1,59%	20,1899	19,865	20,1899	19,87
13/08/2026	3 293 680	1,61%	19,9671	19,91	20,225	20,19
12/08/2026	2 385 514	-0,48%	19,995	19,735	20,00	19,87
11/08/2026	3 143 360	-0,10%	19,9531	19,87	20,14	19,97
10/08/2026	3 314 159	-0,13%	19,90	19,74	20,00	19,98
07/08/2026	3 847 738	1,91%	19,6169	19,52	20,03	20,01
06/08/2026	2 782 157	1,45%	19,39	19,37	19,69	19,62
05/08/2026	2 570 698	-1,58%	19,65	19,21	19,68	19,32
04/08/2026	4 365 639	2,53%	19,19	19,115	19,72	19,65
03/08/2026	3 193 915	2,21%	18,86	18,84	19,20	19,17
31/07/2026	1 832 925	-0,29%	18,71	18,71	18,825	18,76
30/07/2026	3 292 531	0,72%	18,7071	18,45	18,865	18,83
29/07/2026	2 753 155	-1,79%	19,04	18,675	19,13	18,71
28/07/2026	3 958 003	0,85%	18,87	18,87	19,13	19,04
27/07/2026	2 694 982	0,61%	18,86	18,83	19,92	18,89
24/07/2026	1 780 968	0,94%	18,72	18,65	18,8573	18,78
23/07/2026	2 671 894	-1,35%	18,865	18,525	18,91	18,61
22/07/2026	1 732 202	-0,48%	18,97	18,8001	19,03	18,86
21/07/2026	2 478 545	-0,11%	18,9621	18,88	19,175	18,95
20/07/2026	2 686 596	-0,94%	19,15	18,85	19,18	18,98
17/07/2026	3 980 058	-0,13%	19,15	19,08	19,33	19,17
16/07/2026	2 834 860	1,54%	18,95	18,88	19,25	19,21
15/07/2026	3 934 095	0,69%	18,82	18,82	19,13	18,92
14/07/2026	1 928 262	0,81%	18,67	18,64	18,855	18,79
13/07/2026	2 793 470	-0,69%	18,755	18,63	18,99	18,64
10/07/2026	2 720 512	2,01%	18,395	18,3902	18,88	18,78
09/07/2026	2 923 324	0,22%	18,435	18,27	18,57	18,41
08/07/2026	3 248 485	-0,46%	18,4689	18,25	18,50	18,38
07/07/2026	3 172 496	-0,54%	18,65	18,46	18,825	18,47
06/07/2026	2 730 076	-0,91%	18,71	18,53	18,885	18,56
02/07/2026	2 306 002	0,27%	18,7783	18,485	18,85	18,73
01/07/2026	3 986 862	0,76%	18,54	18,52	18,85	18,66
30/06/2026	4 741 448	0,43%	18,48	18,48	18,665	18,53
29/06/2026	3 973 931	1,84%	18,22	18,22	18,54	18,51
26/06/2026	2 026 018	1,01%	17,90	17,90	18,25	18,19
25/06/2026	2 560 869	0,76%	17,92	17,8201	18,045	17,99
24/06/2026	4 214 772	-0,14%	17,92	17,79	18,06	17,85
23/06/2026	4 186 033	0,25%	17,80	17,72	18,00	17,89
18/06/2026	4 886 411	-0,39%	18,175	17,84	18,30	17,84
17/06/2026	4 106 613	-2,77%	18,61	18,10	18,62	18,10
16/06/2026	3 528 692	-0,03%	18,68	18,54	18,79	18,62
15/06/2026	4 664 541	-0,91%	18,8795	18,61	18,93	18,62
12/06/2026	3 615 394	0,94%	19,09	18,78	19,2786	18,78
11/06/2026	3 771 232	0,18%	19,13	18,945	19,16	19,07
10/06/2026	2 516 242	0,05%	18,99	18,9475	19,23	19,04
09/06/2026	3 486 017	1,31%	18,87	18,84	19,0751	19,03
08/06/2026	3 153 494	-0,11%	18,82	18,5706	18,91	18,77
05/06/2026	3 001 500	-0,64%	18,90	18,69	18,98	18,79
04/06/2026	3 355 904	1,18%	18,73	18,7152	18,95	18,90
03/06/2026	4 820 705	-1,48%	18,84	18,55	18,95	18,68
02/06/2026	3 150 244	-0,58%	19,10	18,95	19,16	18,97
01/06/2026	3 547 910	0,37%	18,97	18,945	19,19	19,07
29/05/2026	3 873 380	1,04%	18,83	18,76	19,17	18,99
28/05/2026	2 530 302	-0,27%	18,875	18,77	18,99	18,81
27/05/2026	2 870 109	0,69%	18,85	18,83	19,0001	18,86
26/05/2026	2 790 143	1,24%	18,6697	18,65	18,925	18,82
22/05/2026	3 221 287	-0,80%	18,83	18,54	18,89	18,59
21/05/2026	2 535 046	0,21%	18,72	18,63	18,845	18,74
20/05/2026	4 241 787	0,57%	18,67	18,4205	18,76	18,70
19/05/2026	3 307 928	-0,83%	18,76	18,55	18,81	18,57
18/05/2026	4 045 400	-0,95%	18,92	18,7043	18,94	18,72
15/05/2026	2 572 107	0,13%	18,94	18,765	19,00	18,90
14/05/2026	3 936 382	0,85%	18,86	18,71	19,05	18,94
13/05/2026	3 662 785	0,05%	18,83	18,60	18,94	18,78
12/05/2026	3 474 736	0,48%	18,71	18,5801	18,82	18,77
11/05/2026	4 655 734	-1,74%	18,92	18,66	18,99	18,68
08/05/2026	3 213 297	0,32%	19,01	18,78	19,05	19,01
07/05/2026	4 163 111	-1,07%	19,16	18,774	19,16	18,96
06/05/2026	4 259 679	-0,98%	19,425	19,12	19,455	19,16
05/05/2026	2 970 965	0,89%	19,22	18,975	19,42	19,35
04/05/2026	3 089 008	-0,42%	19,24	19,16	19,43	19,18
01/05/2026	3 880 196	0,68%	19,185	19,16	19,43	19,25
30/04/2026	4 042 129	2,68%	18,70	18,605	19,22	19,16
29/04/2026	6 499 866	-1,30%	18,9479	18,525	18,95	18,67
28/04/2026	4 692 062	1,67%	18,50	18,48	19,09	18,92
27/04/2026	600 275	-0,33%	18,73	18,59	18,85	18,61
24/04/2026	3 842 028	0,27%	18,64	18,61	18,885	18,67
23/04/2026	4 187 625	-2,51%	19,10	18,60	19,12	18,62
22/04/2026	3 389 915	1,16%	19,045	18,99	19,235	19,10
21/04/2026	4 357 073	-0,84%	19,15	18,86	19,31	18,96
20/04/2026	3 104 190	0,16%	18,9999	18,9999	19,19	19,12
17/04/2026	4 120 495	1,65%	18,94	18,85	19,24	19,09
16/04/2026	4 000 661	-0,98%	19,03	18,765	19,03	18,78
15/04/2026	5 555 233	1,98%	18,695	18,66	19,025	18,97
14/04/2026	5 579 157	2,42%	18,22	18,21	18,65	18,63
13/04/2026	4 281 223	0,55%	18,029	17,90	18,20	18,19
10/04/2026	3 740 708	0,44%	18,10	17,884	18,14	18,09
09/04/2026	4 848 797	-0,83%	18,10	17,88	18,14	18,01
08/04/2026	5 890 949	0,89%	18,37	18,035	18,50	18,17
07/04/2026	5 203 623	-1,37%	18,23	17,98	18,31	18,05
06/04/2026	4 604 718	1,13%	18,1098	17,95	18,345	18,30
02/04/2026	4 780 253	1,97%	17,46	17,45	18,10	18,09
01/04/2026	6 000 259	-1,61%	18,16	17,60	18,16	17,73
31/03/2026	6 571 025	1,49%	17,8986	17,695	18,15	18,02
30/03/2026	6 559 667	1,66%	17,54	17,43	17,8299	17,74
27/03/2026	6 326 398	-2,62%	17,85	17,40	17,89	17,45
26/03/2026	3 729 258	-0,88%	17,99	17,8701	18,275	17,92
25/03/2026	5 884 594	0,56%	18,16	17,82	18,24	18,06