Ares Capital Corporation (ARCC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
1.780.968 |
0,94%
|
18,72
|
18,65
|
18,8573
|
18,785
|
| 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
|
| 24/03/2026 |
5.320.808 |
-1,81%
|
18,15
|
17,89
|
18,21
|
17,96
|
| 23/03/2026 |
4.786.005 |
1,73%
|
18,1149
|
17,975
|
18,4151
|
18,28
|
| 20/03/2026 |
5.179.860 |
-1,29%
|
18,13
|
17,91
|
18,2993
|
17,96
|
| 19/03/2026 |
5.408.407 |
-0,49%
|
18,18
|
17,995
|
18,345
|
18,19
|
| 18/03/2026 |
4.135.759 |
-0,90%
|
18,33
|
18,26
|
18,61
|
18,28
|
| 17/03/2026 |
4.920.961 |
2,79%
|
18,00
|
17,9597
|
18,4681
|
18,44
|
| 16/03/2026 |
5.144.211 |
0,39%
|
17,92
|
17,79
|
18,155
|
17,94
|
| 13/03/2026 |
6.848.037 |
1,58%
|
17,651
|
17,59
|
17,95
|
17,86
|
| 12/03/2026 |
9.776.321 |
-2,27%
|
18,40
|
17,59
|
18,5497
|
17,59
|
| 11/03/2026 |
5.576.585 |
0,00%
|
18,51
|
18,30
|
18,70
|
18,49
|
| 10/03/2026 |
6.724.429 |
-1,07%
|
18,7082
|
18,465
|
18,77
|
18,49
|
| 09/03/2026 |
7.666.893 |
-0,32%
|
18,58
|
18,31
|
18,715
|
18,69
|
| 06/03/2026 |
6.988.495 |
-1,40%
|
18,98
|
18,62
|
18,98
|
18,74
|
| 05/03/2026 |
5.347.540 |
-0,68%
|
19,13
|
18,98
|
19,43
|
19,00
|
| 04/03/2026 |
5.300.415 |
0,95%
|
19,0541
|
18,84
|
19,2865
|
19,13
|
| 03/03/2026 |
7.037.296 |
0,11%
|
18,73
|
18,59
|
19,16
|
18,95
|
| 02/03/2026 |
8.668.165 |
1,93%
|
18,4969
|
18,17
|
19,06
|
18,98
|
