Ares Capital Corporation (ARCC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/12/2024 |
0 |
-1,85%
|
21,35
|
20,9149
|
21,46
|
20,92
|
| 17/12/2024 |
3.204.299 |
-0,56%
|
21,62
|
21,21
|
21,36
|
21,30
|
| 16/12/2024 |
4.479.054 |
-1,25%
|
21,65
|
21,42
|
21,72
|
21,42
|
| 13/12/2024 |
3.137.454 |
0,42%
|
22,19
|
21,505
|
21,70
|
21,69
|
| 12/12/2024 |
3.668.974 |
-0,18%
|
22,19
|
21,60
|
22,245
|
21,60
|
| 11/12/2024 |
3.270.682 |
0,18%
|
22,10
|
21,975
|
22,1485
|
22,12
|
| 10/12/2024 |
3.545.554 |
-0,85%
|
22,29
|
22,02
|
22,29
|
22,08
|
| 09/12/2024 |
3.096.778 |
0,29%
|
22,28
|
22,24
|
22,435
|
22,27
|
| 06/12/2024 |
2.965.165 |
0,18%
|
22,09
|
22,12
|
22,29
|
22,21
|
| 05/12/2024 |
2.742.215 |
0,32%
|
22,09
|
22,03
|
22,26
|
22,17
|
| 04/12/2024 |
2.927.971 |
-0,36%
|
22,24
|
22,08
|
22,24
|
22,10
|
| 03/12/2024 |
2.418.731 |
0,36%
|
22,30
|
22,08
|
22,24
|
22,18
|
| 02/12/2024 |
3.545.408 |
-0,23%
|
22,31
|
22,00
|
22,32
|
22,10
|
| 29/11/2024 |
2.061.076 |
0,77%
|
22,085
|
21,90
|
22,26
|
22,15
|
| 27/11/2024 |
2.854.447 |
0,05%
|
22,09
|
21,865
|
22,10
|
22,01
|
| 26/11/2024 |
2.551.754 |
0,00%
|
22,11
|
21,865
|
22,28
|
22,00
|
| 25/11/2024 |
2.998.796 |
-0,17%
|
22,1024
|
21,98
|
22,28
|
22,00
|
| 22/11/2024 |
2.945.401 |
1,10%
|
21,81
|
21,72
|
22,03
|
22,02
|
| 21/11/2024 |
2.956.197 |
-0,05%
|
21,83
|
21,67
|
21,87
|
21,78
|
| 20/11/2024 |
2.565.787 |
-0,18%
|
21,63
|
21,58
|
21,88
|
21,79
|
| 19/11/2024 |
2.706.685 |
0,69%
|
21,49
|
21,43
|
21,84
|
21,83
|
| 18/11/2024 |
2.260.917 |
0,79%
|
21,535
|
21,43
|
21,6881
|
21,68
|
| 15/11/2024 |
2.554.930 |
-0,32%
|
21,5793
|
21,45
|
21,6999
|
21,51
|
| 14/11/2024 |
2.466.509 |
0,19%
|
21,53
|
21,47
|
21,7099
|
21,58
|
| 13/11/2024 |
2.514.296 |
0,05%
|
21,61
|
21,455
|
21,7099
|
21,54
|
| 12/11/2024 |
2.276.574 |
-0,28%
|
21,55
|
21,455
|
21,71
|
21,53
|
| 11/11/2024 |
3.013.558 |
0,28%
|
21,675
|
21,5103
|
21,70
|
21,59
|
| 08/11/2024 |
1.992.722 |
0,89%
|
21,48
|
21,315
|
21,54
|
21,53
|
| 07/11/2024 |
2.540.939 |
-0,33%
|
21,35
|
21,1114
|
21,58
|
21,33
|
| 06/11/2024 |
4.184.236 |
1,86%
|
20,90
|
20,90
|
21,54
|
21,40
|
| 05/11/2024 |
1.859.463 |
%
|
20,90
|
20,90
|
21,06
|
21,03
|
| 04/11/2024 |
2.021.515 |
%
|
21,01
|
20,7945
|
21,01
|
20,88
|
| 01/11/2024 |
1.997.507 |
%
|
21,26
|
20,96
|
21,28
|
21,00
|
| 31/10/2024 |
1.952.734 |
%
|
21,26
|
21,125
|
21,41
|
21,14
|
| 30/10/2024 |
2.848.324 |
%
|
21,63
|
21,29
|
22,05
|
21,51
|
| 29/10/2024 |
1.770.078 |
%
|
21,47
|
21,54
|
21,6752
|
21,57
|
| 28/10/2024 |
1.352.419 |
%
|
21,47
|
21,59
|
21,69
|
21,67
|
| 25/10/2024 |
1.357.989 |
%
|
21,47
|
21,54
|
21,725
|
21,58
|
| 24/10/2024 |
1.346.561 |
%
|
21,47
|
21,47
|
21,69
|
21,68
|
| 23/10/2024 |
1.473.990 |
%
|
21,50
|
21,41
|
21,61
|
21,50
|
| 22/10/2024 |
1.837.313 |
%
|
21,70
|
21,57
|
21,71
|
21,59
|
| 21/10/2024 |
1.869.328 |
%
|
21,65
|
21,64
|
21,78
|
21,70
|
| 18/10/2024 |
1.577.490 |
%
|
21,58
|
21,56
|
21,74
|
21,65
|
| 17/10/2024 |
1.729.764 |
%
|
21,60
|
21,5248
|
21,70
|
21,58
|
| 16/10/2024 |
1.880.187 |
%
|
21,50
|
21,435
|
21,5959
|
21,57
|
| 15/10/2024 |
1.865.836 |
%
|
21,38
|
21,37
|
21,50
|
21,41
|
| 14/10/2024 |
1.480.121 |
%
|
21,32
|
21,28
|
21,39
|
21,38
|
| 11/10/2024 |
2.188.443 |
%
|
21,03
|
21,15
|
21,34
|
21,32
|
| 10/10/2024 |
2.739.543 |
%
|
21,03
|
21,01
|
21,14
|
21,12
|
| 09/10/2024 |
1.156.509 |
%
|
21,00
|
20,97
|
21,06
|
21,01
|
| 08/10/2024 |
1.427.955 |
%
|
21,02
|
20,92
|
21,04
|
21,01
|
| 07/10/2024 |
1.603.593 |
%
|
21,01
|
20,98
|
21,08
|
21,02
|
| 04/10/2024 |
1.858.072 |
%
|
21,02
|
20,91
|
21,06
|
21,05
|
| 03/10/2024 |
2.319.214 |
%
|
20,85
|
20,85
|
21,06
|
20,88
|
| 02/10/2024 |
1.885.756 |
%
|
20,75
|
20,735
|
20,89
|
20,84
|
| 01/10/2024 |
2.018.946 |
%
|
20,89
|
20,695
|
20,9185
|
20,74
|
| 30/09/2024 |
3.400.498 |
%
|
20,93
|
20,81
|
20,99
|
20,94
|
| 27/09/2024 |
3.103.302 |
%
|
20,70
|
20,66
|
20,94
|
20,85
|
| 26/09/2024 |
1.609.669 |
%
|
20,65
|
20,545
|
20,69
|
20,70
|
| 25/09/2024 |
2.557.114 |
%
|
20,65
|
20,45
|
20,71
|
20,49
|
| 24/09/2024 |
2.223.406 |
%
|
20,70
|
20,685
|
21,04
|
20,71
|
| 23/09/2024 |
2.316.552 |
%
|
20,63
|
20,565
|
20,77
|
20,74
|
| 20/09/2024 |
2.171.854 |
%
|
20,50
|
20,535
|
20,74
|
20,61
|
| 19/09/2024 |
6.074.057 |
%
|
20,50
|
20,465
|
20,82
|
20,75
|
| 18/09/2024 |
1.872.206 |
%
|
20,17
|
20,17
|
20,39
|
20,34
|
| 17/09/2024 |
3.271.509 |
%
|
20,37
|
20,12
|
20,34
|
20,17
|
| 16/09/2024 |
2.773.990 |
%
|
20,37
|
20,17
|
20,41
|
20,33
|
| 13/09/2024 |
2.722.661 |
%
|
20,35
|
20,2601
|
20,42
|
20,37
|
| 12/09/2024 |
3.304.964 |
%
|
20,55
|
20,5201
|
20,705
|
20,71
|
| 11/09/2024 |
2.842.948 |
%
|
20,54
|
20,25
|
20,54
|
20,53
|
| 10/09/2024 |
2.519.888 |
%
|
20,60
|
20,43
|
20,62
|
20,54
|
| 09/09/2024 |
2.702.180 |
%
|
20,63
|
20,57
|
20,76
|
20,57
|
| 06/09/2024 |
3.930.058 |
%
|
20,88
|
20,43
|
20,89
|
20,52
|
| 05/09/2024 |
2.072.624 |
%
|
21,01
|
20,76
|
21,03
|
20,86
|
| 04/09/2024 |
2.405.829 |
%
|
21,01
|
20,90
|
21,13
|
20,93
|
| 03/09/2024 |
1.996.835 |
%
|
21,08
|
20,93
|
21,0899
|
21,00
|
| 30/08/2024 |
2.276.450 |
%
|
20,98
|
20,9702
|
21,18
|
21,08
|
| 29/08/2024 |
1.462.312 |
%
|
20,98
|
20,95
|
21,11
|
21,01
|
| 28/08/2024 |
1.523.758 |
%
|
21,10
|
20,90
|
21,09
|
20,97
|
| 27/08/2024 |
1.600.196 |
%
|
20,93
|
20,91
|
21,14
|
21,08
|
| 26/08/2024 |
2.323.633 |
%
|
20,96
|
20,8801
|
21,12
|
20,97
|
| 23/08/2024 |
2.531.679 |
%
|
20,98
|
20,83
|
21,025
|
20,92
|
| 22/08/2024 |
1.488.012 |
%
|
20,78
|
20,90
|
21,00
|
20,925
|
| 21/08/2024 |
2.291.128 |
%
|
20,78
|
20,76
|
20,99
|
20,9401
|
| 20/08/2024 |
1.368.032 |
%
|
20,85
|
20,74
|
20,85
|
20,77
|
| 19/08/2024 |
1.603.050 |
%
|
20,70
|
20,75
|
20,87
|
20,84
|
| 16/08/2024 |
1.475.720 |
%
|
20,70
|
20,65
|
20,825
|
20,70
|
| 15/08/2024 |
1.478.660 |
%
|
20,57
|
20,60
|
20,80
|
20,73
|
| 14/08/2024 |
1.424.960 |
%
|
20,57
|
20,53
|
20,62
|
20,56
|
| 13/08/2024 |
1.550.713 |
%
|
20,60
|
20,51
|
20,635
|
20,55
|
| 12/08/2024 |
1.729.105 |
%
|
20,53
|
20,50
|
20,66
|
20,58
|
| 09/08/2024 |
1.328.330 |
%
|
20,38
|
20,35
|
20,54
|
20,50
|
| 08/08/2024 |
1.702.074 |
%
|
20,38
|
20,29
|
20,45
|
20,43
|
| 07/08/2024 |
2.734.317 |
%
|
20,56
|
20,26
|
20,66
|
20,26
|
| 06/08/2024 |
3.386.918 |
%
|
20,00
|
19,95
|
20,465
|
20,44
|
| 05/08/2024 |
5.824.505 |
%
|
19,52
|
19,32
|
19,97
|
19,81
|
| 02/08/2024 |
4.886.024 |
%
|
21,02
|
20,135
|
20,80
|
20,29
|
| 01/08/2024 |
2.087.939 |
%
|
21,02
|
20,80
|
21,02
|
21,02
|
| 31/07/2024 |
2.971.719 |
%
|
21,28
|
20,82
|
21,315
|
21,00
|
| 30/07/2024 |
2.876.796 |
%
|
20,98
|
20,91
|
21,28
|
21,28
|
