Ares Capital Corporation (ARCC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 03/10/2025 |
3.683.380 |
-1,18%
|
20,4285
|
20,03
|
20,43
|
20,15
|
| 02/10/2025 |
4.653.716 |
1,29%
|
20,12
|
20,09
|
20,43
|
20,39
|
| 01/10/2025 |
5.719.307 |
-1,42%
|
20,36
|
19,95
|
20,40
|
20,13
|
| 30/09/2025 |
5.628.580 |
-0,20%
|
20,4499
|
20,06
|
20,54
|
20,41
|
| 29/09/2025 |
3.219.094 |
-0,07%
|
20,59
|
20,25
|
20,59
|
20,44
|
| 26/09/2025 |
2.189.981 |
-0,56%
|
20,65
|
20,39
|
20,70
|
20,46
|
| 25/09/2025 |
2.675.066 |
0,65%
|
20,40
|
20,29
|
20,65
|
20,56
|
| 24/09/2025 |
4.563.672 |
-1,59%
|
20,78
|
20,335
|
20,78
|
20,43
|
| 23/09/2025 |
3.686.934 |
-0,67%
|
20,9852
|
20,69
|
21,07
|
20,76
|
| 22/09/2025 |
3.551.791 |
-2,90%
|
21,525
|
20,93
|
21,55
|
20,94
|
| 19/09/2025 |
2.539.342 |
0,56%
|
21,4508
|
21,26
|
21,56
|
21,56
|
| 18/09/2025 |
4.305.580 |
1,54%
|
21,14
|
20,95
|
21,45
|
21,42
|
| 17/09/2025 |
4.111.519 |
-0,28%
|
21,1503
|
21,05
|
21,39
|
21,09
|
| 16/09/2025 |
4.160.019 |
-0,73%
|
21,35
|
21,02
|
21,35
|
21,16
|
| 15/09/2025 |
5.765.109 |
-2,29%
|
21,95
|
21,145
|
21,96
|
21,31
|
| 12/09/2025 |
3.067.193 |
-0,49%
|
22,44
|
21,82
|
22,50
|
21,82
|
| 11/09/2025 |
2.327.398 |
0,27%
|
22,385
|
22,33
|
22,50
|
22,40
|
| 10/09/2025 |
1.890.772 |
0,50%
|
22,285
|
22,20
|
22,42
|
22,35
|
| 09/09/2025 |
2.434.656 |
-1,07%
|
22,51
|
22,22
|
22,55
|
22,24
|
| 08/09/2025 |
2.111.037 |
0,27%
|
22,47
|
22,305
|
22,51
|
22,49
|
| 05/09/2025 |
2.448.493 |
0,31%
|
22,45
|
22,30
|
22,4692
|
22,44
|
| 04/09/2025 |
2.538.961 |
0,27%
|
22,35
|
22,27
|
22,41
|
22,37
|
| 03/09/2025 |
2.056.469 |
0,00%
|
22,39
|
22,23
|
22,39
|
22,32
|
| 02/09/2025 |
2.466.604 |
-0,36%
|
22,25
|
22,145
|
22,405
|
22,32
|
| 29/08/2025 |
1.803.323 |
0,67%
|
22,275
|
22,25
|
22,4101
|
22,40
|
| 28/08/2025 |
2.034.622 |
-0,31%
|
22,34
|
22,23
|
22,38
|
22,25
|
| 27/08/2025 |
1.587.726 |
0,27%
|
22,23
|
22,2001
|
22,375
|
22,31
|
| 26/08/2025 |
1.462.887 |
0,84%
|
22,18
|
22,02
|
22,29
|
22,25
|
| 25/08/2025 |
1.966.230 |
-1,05%
|
22,33
|
22,08
|
22,38
|
22,08
|
| 22/08/2025 |
2.537.668 |
0,27%
|
22,33
|
22,27
|
22,5254
|
22,32
|
| 21/08/2025 |
1.931.049 |
-0,14%
|
22,37
|
22,18
|
22,44
|
22,26
|
| 20/08/2025 |
2.766.060 |
-0,49%
|
22,42
|
22,175
|
22,455
|
22,29
|
| 19/08/2025 |
2.025.636 |
-0,09%
|
22,43
|
22,3701
|
22,62
|
22,39
|
| 18/08/2025 |
1.640.732 |
0,00%
|
22,41
|
22,34
|
22,445
|
22,41
|
| 15/08/2025 |
2.417.714 |
-1,10%
|
22,70
|
22,405
|
22,755
|
22,41
|
| 14/08/2025 |
1.727.813 |
-0,13%
|
22,67
|
22,58
|
22,76
|
22,66
|
| 13/08/2025 |
1.743.424 |
0,98%
|
22,59
|
22,4307
|
22,7199
|
22,69
|
| 12/08/2025 |
3.207.928 |
0,09%
|
22,54
|
22,40
|
22,61
|
22,47
|
| 11/08/2025 |
2.360.720 |
-0,47%
|
22,54
|
22,45
|
22,6751
|
22,45
|
| 08/08/2025 |
2.602.714 |
0,93%
|
22,44
|
22,3551
|
22,5986
|
22,56
|
| 07/08/2025 |
2.366.461 |
-0,27%
|
22,55
|
22,29
|
22,60
|
22,39
|
| 06/08/2025 |
2.511.404 |
0,40%
|
22,51
|
22,41
|
22,66
|
22,45
|
| 05/08/2025 |
2.059.706 |
0,36%
|
22,45
|
22,17
|
22,54
|
22,48
|
| 04/08/2025 |
2.072.298 |
0,02%
|
22,485
|
22,30
|
22,50
|
22,40
|
| 01/08/2025 |
2.180.319 |
-1,08%
|
22,50
|
22,20
|
22,54
|
22,39
|
| 31/07/2025 |
3.609.507 |
0,00%
|
22,64
|
22,475
|
22,855
|
22,63
|
| 30/07/2025 |
2.503.448 |
0,40%
|
22,575
|
22,50
|
22,935
|
22,63
|
| 29/07/2025 |
4.377.323 |
-0,71%
|
23,09
|
22,08
|
23,12
|
22,54
|
| 28/07/2025 |
2.972.560 |
-1,77%
|
23,099
|
22,655
|
23,12
|
22,70
|
| 25/07/2025 |
1.963.929 |
0,35%
|
23,02
|
22,95
|
23,16
|
23,11
|
| 24/07/2025 |
1.713.945 |
-0,17%
|
23,05
|
22,97
|
23,20
|
23,03
|
| 23/07/2025 |
2.590.703 |
0,48%
|
22,87
|
22,795
|
23,20
|
23,07
|
| 22/07/2025 |
1.766.909 |
0,61%
|
23,25
|
22,79
|
23,30
|
22,96
|
| 21/07/2025 |
2.564.312 |
-1,40%
|
23,35
|
22,79
|
23,35
|
22,82
|
| 18/07/2025 |
1.768.964 |
-0,17%
|
23,04
|
22,99
|
23,415
|
23,21
|
| 17/07/2025 |
2.535.640 |
0,82%
|
22,75
|
22,615
|
23,27
|
23,25
|
| 16/07/2025 |
1.892.010 |
1,36%
|
22,92
|
22,615
|
23,08
|
23,06
|
| 15/07/2025 |
2.484.623 |
-0,48%
|
22,78
|
22,69
|
23,04
|
22,75
|
| 14/07/2025 |
1.911.983 |
0,09%
|
22,84
|
22,69
|
22,879
|
22,86
|
| 11/07/2025 |
1.953.874 |
0,40%
|
22,52
|
22,48
|
22,91
|
22,84
|
| 10/07/2025 |
2.479.139 |
1,16%
|
22,50
|
21,36
|
22,82
|
22,78
|
| 09/07/2025 |
2.185.117 |
0,45%
|
22,35
|
22,35
|
22,55
|
22,52
|
| 08/07/2025 |
1.565.037 |
0,49%
|
22,35
|
22,20
|
22,50
|
22,42
|
| 07/07/2025 |
2.205.348 |
-0,36%
|
22,39
|
22,20
|
22,42
|
22,33
|
| 04/07/2025 |
1.731.766 |
0,40%
|
22,26
|
22,254
|
22,46
|
22,41
|
| 03/07/2025 |
1.731.104 |
0,45%
|
22,06
|
22,06
|
22,45
|
22,41
|
| 02/07/2025 |
2.392.028 |
0,95%
|
21,93
|
21,88
|
22,78
|
22,26
|
| 01/07/2025 |
2.959.788 |
0,41%
|
22,01
|
21,855
|
22,78
|
22,05
|
| 30/06/2025 |
4.112.765 |
0,05%
|
22,00
|
21,855
|
22,17
|
21,96
|
| 27/06/2025 |
3.129.310 |
0,94%
|
21,56
|
21,5001
|
22,04
|
21,95
|
| 26/06/2025 |
3.480.343 |
0,88%
|
21,54
|
21,37
|
21,895
|
21,75
|
| 25/06/2025 |
2.763.799 |
0,19%
|
21,55
|
21,37
|
21,70
|
21,56
|
| 24/06/2025 |
2.702.800 |
0,23%
|
21,49
|
21,20
|
21,70
|
21,52
|
| 23/06/2025 |
3.122.675 |
-0,09%
|
21,4899
|
21,20
|
21,56
|
21,47
|
| 20/06/2025 |
3.344.082 |
-0,09%
|
21,60
|
21,26
|
21,63
|
21,49
|
| 18/06/2025 |
2.437.450 |
0,89%
|
21,24
|
21,17
|
21,63
|
21,51
|
| 17/06/2025 |
4.341.733 |
0,38%
|
21,67
|
21,18
|
21,77
|
21,32
|
| 16/06/2025 |
4.435.405 |
-0,70%
|
21,70
|
21,25
|
21,75
|
21,32
|
| 13/06/2025 |
3.789.538 |
-1,24%
|
22,40
|
21,48
|
22,4075
|
21,53
|
| 12/06/2025 |
3.587.911 |
-0,67%
|
22,41
|
21,80
|
22,59
|
21,80
|
| 11/06/2025 |
4.834.448 |
0,40%
|
22,25
|
22,18
|
22,59
|
22,43
|
| 10/06/2025 |
3.072.557 |
0,59%
|
22,25
|
22,13
|
22,38
|
22,34
|
| 09/06/2025 |
3.411.752 |
0,09%
|
22,2488
|
22,13
|
22,33
|
22,21
|
| 06/06/2025 |
2.970.215 |
1,09%
|
21,97
|
21,87
|
22,2265
|
22,19
|
| 05/06/2025 |
2.603.254 |
0,09%
|
22,00
|
21,87
|
22,055
|
21,95
|
| 04/06/2025 |
2.153.770 |
-0,09%
|
21,95
|
21,775
|
22,055
|
21,93
|
| 03/06/2025 |
2.406.022 |
-0,05%
|
22,01
|
21,775
|
22,0399
|
21,96
|
| 02/06/2025 |
2.479.358 |
-0,68%
|
21,985
|
21,79
|
22,015
|
21,97
|
| 30/05/2025 |
2.090.205 |
0,25%
|
22,03
|
21,815
|
22,12
|
22,05
|
| 29/05/2025 |
2.289.291 |
0,00%
|
21,98
|
21,815
|
22,13
|
21,99
|
| 28/05/2025 |
2.071.224 |
0,09%
|
21,87
|
21,66
|
22,077
|
21,99
|
| 27/05/2025 |
2.495.041 |
1,76%
|
21,82
|
21,6601
|
21,975
|
21,97
|
| 23/05/2025 |
1.519.679 |
0,33%
|
21,50
|
21,26
|
21,65
|
21,59
|
| 22/05/2025 |
2.174.860 |
-0,05%
|
21,88
|
21,36
|
21,925
|
21,52
|
| 21/05/2025 |
3.159.291 |
-2,09%
|
21,90
|
21,50
|
22,04
|
21,53
|
| 20/05/2025 |
2.198.841 |
0,37%
|
21,70
|
21,70
|
22,04
|
21,99
|
| 19/05/2025 |
3.121.978 |
0,02%
|
21,75
|
21,70
|
21,93
|
21,91
|
| 16/05/2025 |
1.657.665 |
1,11%
|
21,56
|
21,51
|
21,99
|
21,91
|
| 15/05/2025 |
2.405.541 |
0,19%
|
21,82
|
21,51
|
21,85
|
21,67
|
| 14/05/2025 |
2.620.048 |
-0,69%
|
21,62
|
21,52
|
21,915
|
21,63
|
