BiG | O banco que entende os seus valores.

Ares Capital Corporation (ARCC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
13/05/2025	3.945.913	0,88%	21,65	21,37	21,915	21,78
12/05/2025	4.515.562	2,52%	21,66	21,37	21,755	21,59
09/05/2025	3.166.841	0,29%	20,92	20,855	21,26	21,06
08/05/2025	5.016.662	0,94%	20,77	20,71	21,1359	21,00
07/05/2025	3.173.516	0,51%	20,50	20,41	21,0851	20,785
06/05/2025	2.185.173	0,93%	20,57	20,41	20,795	20,68
05/05/2025	2.143.142	-1,30%	20,7199	20,525	20,75	20,53
02/05/2025	2.461.082	2,35%	20,77	20,2948	20,845	20,80
01/05/2025	3.298.284	-1,55%	20,48	20,22	20,84	20,34
30/04/2025	3.737.020	-0,05%	20,91	20,22	21,00	20,66
29/04/2025	5.038.660	-2,49%	21,09	20,54	21,29	20,67
28/04/2025	3.485.172	1,37%	21,15	21,0523	21,40	21,25
25/04/2025	2.238.092	0,05%	20,74	20,70	21,16	21,11
24/04/2025	2.859.675	1,69%	20,75	20,6501	21,295	21,10
23/04/2025	3.418.535	1,72%	20,10	20,10	21,295	20,75
22/04/2025	2.421.944	2,51%	20,30	19,6544	20,48	20,40
21/04/2025	3.990.364	-2,26%	20,2985	19,6544	20,3499	19,90
17/04/2025	3.287.261	1,54%	20,06	20,01	20,5085	20,40
16/04/2025	3.748.866	-0,40%	20,09	20,01	20,42	20,09
15/04/2025	3.892.844	0,75%	20,09	20,06	20,3305	20,17
14/04/2025	4.031.151	0,55%	20,02	19,775	20,1961	20,02
11/04/2025	4.947.804	0,35%	19,90	19,4049	19,91	19,91
10/04/2025	4.583.825	-4,89%	20,59	19,54	20,6196	19,84
09/04/2025	9.817.030	10,21%	18,57	18,26	20,86	20,86
08/04/2025	7.503.433	-2,25%	20,00	18,68	20,33	18,91
07/04/2025	10.995.168	-3,31%	18,83	18,60	20,00	19,31
04/04/2025	12.617.758	-7,20%	20,85	19,865	20,85	19,97
03/04/2025	4.977.319	-3,93%	21,85	21,48	22,04	21,52
02/04/2025	2.144.389	0,54%	22,16	22,16	22,415	22,41
01/04/2025	3.492.548	0,59%	22,16	22,0335	22,31	22,29
31/03/2025	3.996.968	0,23%	22,08	21,62	22,235	22,16
28/03/2025	3.963.998	-1,12%	22,35	21,895	22,55	22,11
27/03/2025	1.835.432	0,56%	22,18	22,1135	22,365	22,36
26/03/2025	1.961.747	-0,36%	22,35	22,15	22,36	22,23
25/03/2025	2.943.978	1,18%	22,10	22,09	22,35	22,31
24/03/2025	3.245.790	1,20%	21,93	21,805	22,07	22,05
21/03/2025	3.631.796	0,05%	21,64	21,545	21,87	21,76
20/03/2025	3.190.604	-0,09%	21,70	21,60	21,865	21,73
19/03/2025	2.891.731	-0,32%	21,85	21,63	21,90	21,75
18/03/2025	2.962.926	0,69%	21,70	21,62	21,82	21,82
17/03/2025	5.121.212	1,74%	21,33	21,2998	21,72	21,65
13/03/2025	3.930.037	-1,43%	21,81	20,96	21,91	21,28
12/03/2025	4.359.050	-0,50%	22,05	21,63	22,16	21,75
11/03/2025	6.435.524	-2,63%	22,42	21,75	22,46	21,86
10/03/2025	3.985.833	-2,45%	22,78	22,34	22,905	22,45
07/03/2025	3.091.458	3,05%	22,51	22,30	23,035	23,01
06/03/2025	3.647.704	-1,33%	22,51	22,29	22,74	22,33
05/03/2025	4.154.848	-0,66%	22,85	22,40	22,85	22,63
04/03/2025	4.119.455	-1,94%	23,10	22,715	23,10	22,78
03/03/2025	3.319.801	-0,64%	23,49	23,13	23,625	23,23
28/02/2025	2.539.826	1,13%	23,10	23,11	23,43	23,38
27/02/2025	2.356.683	-0,04%	23,10	23,03	23,30	23,12
26/02/2025	2.480.909	-0,48%	23,20	22,96	23,345	23,04
25/02/2025	2.367.876	-0,30%	23,20	23,07	23,29	23,15
24/02/2025	1.773.233	-0,26%	23,57	23,17	23,28	23,22
21/02/2025	2.955.184	-0,51%	23,57	23,225	23,57	23,28
20/02/2025	2.529.275	-0,30%	23,30	23,29	23,47	23,40
19/02/2025	2.070.103	0,51%	23,32	23,23	23,52	23,47
18/02/2025	2.365.586	0,52%	23,32	23,24	23,405	23,35
17/02/2025	944.941	0,00%	23,10	23,10	23,325	23,27
14/02/2025	2.521.851	0,95%	23,10	23,10	23,33	23,27
13/02/2025	2.251.889	0,82%	22,95	22,90	23,09	23,08
12/02/2025	2.509.310	0,90%	22,68	22,57	22,97	22,91
11/02/2025	3.321.837	-0,72%	22,78	22,66	22,89	22,705
10/02/2025	2.461.923	0,57%	22,78	22,59	22,8975	22,87
07/02/2025	2.861.160	0,04%	23,09	22,60	22,88	22,74
06/02/2025	4.776.904	-1,43%	23,09	22,635	23,10	22,73
05/02/2025	10.061.682	-2,98%	23,49	22,46	23,55	23,10
04/02/2025	3.996.284	-0,50%	23,25	23,531	23,8291	23,81
03/02/2025	3.743.488	0,55%	23,44	23,18	23,84	23,80
31/01/2025	3.841.908	1,07%	23,44	23,4023	23,74	23,67
30/01/2025	2.493.172	1,04%	23,50	23,25	23,49	23,42
29/01/2025	3.964.048	-0,81%	23,50	23,1305	23,55	23,18
28/01/2025	3.533.000	1,03%	23,31	23,30	23,55	23,54
27/01/2025	2.697.765	-0,56%	23,31	23,20	23,4699	23,30
24/01/2025	1.980.837	0,21%	23,44	23,38	23,53	23,43
23/01/2025	2.356.457	0,00%	23,44	23,375	23,53	23,38
22/01/2025	3.724.683	0,04%	23,25	23,21	23,47	23,38
21/01/2025	4.126.465	0,82%	23,25	23,24	23,44	23,37
20/01/2025	638.240	0,00%	23,04	22,97	23,215	23,18
17/01/2025	2.893.212	0,78%	22,67	22,959	23,2329	23,18
16/01/2025	2.734.467	1,50%	22,67	22,63	23,02	23,00
15/01/2025	3.033.396	1,03%	22,17	22,38	22,675	22,66
14/01/2025	2.106.756	1,49%	21,96	22,165	22,43	22,43
13/01/2025	2.264.164	0,55%	21,96	21,8558	22,11	22,10
10/01/2025	2.954.756	-0,50%	22,05	21,92	22,105	21,98
09/01/2025	5.611.259	0,05%	22,05	21,925	22,12	22,09
08/01/2025	5.597.202	0,09%	22,05	21,925	22,12	22,09
07/01/2025	2.469.457	-0,23%	22,23	21,98	22,1612	22,07
06/01/2025	2.550.779	-0,27%	22,23	22,08	22,26	22,12
03/01/2025	2.752.300	-0,14%	22,21	22,115	22,26	22,18
02/01/2025	4.273.876	1,46%	21,95	21,95	22,215	22,21
31/12/2024	0	-0,23%	21,97	21,875	22,12	21,89
30/12/2024	5.499.380	-0,36%	21,95	21,735	22,08	21,89
27/12/2024	4.117.511	0,37%	21,68	21,85	22,09	22,02
26/12/2024	3.362.754	0,87%	21,53	21,64	21,95	21,94
24/12/2024	0	1,02%	21,53	21,485	21,77	21,75
23/12/2024	3.873.971	0,70%	21,06	21,245	21,53	21,53
20/12/2024	5.694.473	1,14%	21,00	20,975	21,48	21,38
19/12/2024	4.039.177	0,38%	21,29	20,955	21,24	21,13