Prospect Capital Corporation (PSEC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
4.213.862 |
4,95%
|
2,1307
|
2,1307
|
2,29
|
2,23
|
| 24/07/2026 |
2.591.379 |
0,95%
|
2,14
|
2,11
|
2,14
|
2,12
|
| 23/07/2026 |
3.124.553 |
-0,24%
|
2,1399
|
2,11
|
2,14
|
2,11
|
| 22/07/2026 |
4.313.014 |
-0,47%
|
2,18
|
2,11
|
2,18
|
2,13
|
| 21/07/2026 |
4.286.108 |
-3,36%
|
2,25
|
2,15
|
2,25
|
2,15
|
| 20/07/2026 |
2.522.407 |
-0,67%
|
2,25
|
2,215
|
2,26
|
2,23
|
| 17/07/2026 |
1.970.413 |
-3,43%
|
2,32
|
2,25
|
2,34
|
2,25
|
| 16/07/2026 |
4.243.561 |
2,86%
|
2,2731
|
2,255
|
2,34
|
2,33
|
| 15/07/2026 |
3.875.557 |
0,43%
|
2,28
|
2,27
|
2,31
|
2,27
|
| 14/07/2026 |
2.815.797 |
0,89%
|
2,26
|
2,24
|
2,30
|
2,27
|
| 13/07/2026 |
2.964.343 |
0,44%
|
2,2504
|
2,2328
|
2,27
|
2,25
|
| 10/07/2026 |
2.746.035 |
2,26%
|
2,21
|
2,21
|
2,27
|
2,26
|
| 09/07/2026 |
2.803.716 |
0,00%
|
2,21
|
2,19
|
2,235
|
2,21
|
| 08/07/2026 |
3.467.266 |
1,14%
|
2,1997
|
2,18
|
2,23
|
2,22
|
| 07/07/2026 |
4.436.918 |
0,23%
|
2,22
|
2,19
|
2,25
|
2,20
|
| 06/07/2026 |
3.719.025 |
-1,79%
|
2,25
|
2,20
|
2,25
|
2,20
|
| 02/07/2026 |
5.432.074 |
-3,66%
|
2,33
|
2,22
|
2,3399
|
2,24
|
| 01/07/2026 |
3.351.425 |
0,22%
|
2,31
|
2,30
|
2,37
|
2,32
|
| 30/06/2026 |
2.845.223 |
-0,43%
|
2,33
|
2,30
|
2,35
|
2,31
|
| 29/06/2026 |
2.804.621 |
1,08%
|
2,30
|
2,29
|
2,34
|
2,32
|
| 26/06/2026 |
5.176.033 |
4,03%
|
2,25
|
2,2302
|
2,34
|
2,31
|
| 25/06/2026 |
5.188.791 |
2,25%
|
2,25
|
2,235
|
2,29
|
2,235
|
| 24/06/2026 |
5.778.621 |
-1,54%
|
2,27
|
2,20
|
2,29
|
2,22
|
| 23/06/2026 |
5.531.685 |
0,89%
|
2,24
|
2,20
|
2,295
|
2,27
|
| 18/06/2026 |
4.558.964 |
0,46%
|
2,23
|
2,1701
|
2,25
|
2,25
|
| 17/06/2026 |
4.358.441 |
-2,00%
|
2,26
|
2,20
|
2,26
|
2,20
|
| 16/06/2026 |
4.147.573 |
-2,60%
|
2,33
|
2,24
|
2,36
|
2,25
|
| 15/06/2026 |
4.755.497 |
0,12%
|
2,3108
|
2,305
|
2,40
|
2,31
|
| 12/06/2026 |
3.932.265 |
0,88%
|
2,2813
|
2,26
|
2,35
|
2,31
|
| 11/06/2026 |
4.509.113 |
1,34%
|
2,23
|
2,23
|
2,28
|
2,28
|
| 10/06/2026 |
3.150.832 |
2,04%
|
2,2106
|
2,2106
|
2,27
|
2,24
|
| 09/06/2026 |
2.681.658 |
-0,45%
|
2,24
|
2,21
|
2,285
|
2,21
|
| 08/06/2026 |
3.279.102 |
1,12%
|
2,24
|
2,195
|
2,27
|
2,24
|
| 05/06/2026 |
3.652.645 |
-1,97%
|
2,27
|
2,23
|
2,28
|
2,23
|
| 04/06/2026 |
3.084.408 |
0,89%
|
2,2795
|
2,26
|
2,30
|
2,28
|
| 03/06/2026 |
5.156.733 |
-6,61%
|
2,40
|
2,26
|
2,40
|
2,26
|
| 02/06/2026 |
2.330.397 |
-0,81%
|
2,47
|
2,42
|
2,51
|
2,42
|
| 01/06/2026 |
3.640.860 |
2,49%
|
2,40
|
2,40
|
2,48
|
2,46
|
| 29/05/2026 |
2.549.013 |
2,32%
|
2,38
|
2,36
|
2,47
|
2,41
|
| 28/05/2026 |
2.609.019 |
1,28%
|
2,35
|
2,34
|
2,40
|
2,37
|
| 27/05/2026 |
3.471.176 |
3,06%
|
2,28
|
2,28
|
2,36
|
2,34
|
| 26/05/2026 |
5.511.052 |
1,75%
|
2,3195
|
2,285
|
2,35
|
2,285
|
| 22/05/2026 |
3.725.756 |
1,11%
|
2,28
|
2,27
|
2,35
|
2,28
|
| 21/05/2026 |
4.009.882 |
2,73%
|
2,1928
|
2,16
|
2,29
|
2,26
|
| 20/05/2026 |
5.399.246 |
2,33%
|
2,18
|
2,1148
|
2,215
|
2,20
|
| 19/05/2026 |
4.458.667 |
-1,83%
|
2,19
|
2,15
|
2,235
|
2,15
|
| 18/05/2026 |
3.743.820 |
1,33%
|
2,19
|
2,155
|
2,22
|
2,19
|
| 15/05/2026 |
3.752.905 |
0,46%
|
2,18
|
2,15
|
2,23
|
2,18
|
| 14/05/2026 |
4.773.467 |
-3,11%
|
2,27
|
2,18
|
2,27
|
2,18
|
| 13/05/2026 |
5.459.969 |
-4,13%
|
2,3474
|
2,25
|
2,35
|
2,25
|
| 12/05/2026 |
8.812.061 |
-2,29%
|
2,42
|
2,28
|
2,42
|
2,35
|
| 11/05/2026 |
5.535.809 |
-2,63%
|
2,48
|
2,37
|
2,48
|
2,405
|
| 08/05/2026 |
13.698.205 |
-10,00%
|
2,7031
|
2,44
|
2,73
|
2,47
|
| 07/05/2026 |
2.471.552 |
-1,34%
|
2,7895
|
2,73
|
2,79
|
2,75
|
| 06/05/2026 |
2.704.749 |
1,46%
|
2,76
|
2,73
|
2,79
|
2,78
|
| 05/05/2026 |
2.925.807 |
1,10%
|
2,73
|
2,68
|
2,75
|
2,75
|
| 04/05/2026 |
3.380.584 |
-3,03%
|
2,7899
|
2,72
|
2,79
|
2,72
|
| 01/05/2026 |
5.051.407 |
3,69%
|
2,72
|
2,70
|
2,83
|
2,81
|
| 30/04/2026 |
3.536.085 |
0,93%
|
2,70
|
2,67
|
2,725
|
2,71
|
| 29/04/2026 |
5.781.003 |
-1,15%
|
2,7299
|
2,68
|
2,74
|
2,69
|
| 28/04/2026 |
4.139.113 |
0,92%
|
2,70
|
2,675
|
2,74
|
2,73
|
| 27/04/2026 |
775.666 |
0,37%
|
2,74
|
2,705
|
2,77
|
2,705
|
| 24/04/2026 |
4.110.228 |
0,74%
|
2,72
|
2,70
|
2,74
|
2,73
|
| 23/04/2026 |
3.816.309 |
-1,82%
|
2,75
|
2,69
|
2,77
|
2,71
|
| 22/04/2026 |
3.496.081 |
1,48%
|
2,74
|
2,73
|
2,7858
|
2,75
|
| 21/04/2026 |
4.404.248 |
-2,17%
|
2,79
|
2,695
|
2,82
|
2,71
|
| 20/04/2026 |
7.150.155 |
-1,42%
|
2,7997
|
2,69
|
2,80
|
2,77
|
| 17/04/2026 |
4.563.592 |
0,00%
|
2,8297
|
2,81
|
2,9099
|
2,81
|
| 16/04/2026 |
4.300.226 |
-0,71%
|
2,82
|
2,79
|
2,85
|
2,81
|
| 15/04/2026 |
2.829.681 |
3,30%
|
2,7297
|
2,69
|
2,825
|
2,82
|
| 14/04/2026 |
2.735.025 |
3,77%
|
2,65
|
2,65
|
2,755
|
2,73
|
| 13/04/2026 |
2.773.373 |
1,15%
|
2,62
|
2,58
|
2,65
|
2,65
|
| 10/04/2026 |
1.977.766 |
0,00%
|
2,64
|
2,62
|
2,66
|
2,62
|
| 09/04/2026 |
1.704.203 |
-0,76%
|
2,6469
|
2,62
|
2,65
|
2,62
|
| 08/04/2026 |
2.652.372 |
2,71%
|
2,6364
|
2,61
|
2,65
|
2,64
|
| 07/04/2026 |
2.017.532 |
-1,53%
|
2,65
|
2,57
|
2,65
|
2,58
|
| 06/04/2026 |
3.426.831 |
1,15%
|
2,6165
|
2,60
|
2,665
|
2,64
|
| 02/04/2026 |
3.016.274 |
-0,38%
|
2,58
|
2,57
|
2,63
|
2,61
|
| 01/04/2026 |
3.268.856 |
0,38%
|
2,62
|
2,56
|
2,64
|
2,62
|
| 31/03/2026 |
4.761.656 |
4,18%
|
2,55
|
2,54
|
2,62
|
2,61
|
| 30/03/2026 |
2.831.295 |
0,80%
|
2,51
|
2,49
|
2,56
|
2,51
|
| 27/03/2026 |
3.538.124 |
-0,20%
|
2,50
|
2,49
|
2,56
|
2,49
|
| 26/03/2026 |
3.931.214 |
-1,73%
|
2,57
|
2,505
|
2,63
|
2,505
|
| 25/03/2026 |
3.148.169 |
2,36%
|
2,5521
|
2,5521
|
2,63
|
2,60
|
| 24/03/2026 |
3.126.735 |
-1,56%
|
2,5778
|
2,52
|
2,58
|
2,54
|
| 23/03/2026 |
2.600.351 |
2,60%
|
2,53
|
2,465
|
2,58
|
2,57
|
| 20/03/2026 |
3.664.344 |
-3,19%
|
2,5997
|
2,50
|
2,61
|
2,50
|
| 19/03/2026 |
3.111.840 |
-0,39%
|
2,61
|
2,57
|
2,64
|
2,59
|
| 18/03/2026 |
1.724.423 |
0,19%
|
2,6174
|
2,595
|
2,65
|
2,60
|
| 17/03/2026 |
3.474.488 |
3,18%
|
2,54
|
2,5397
|
2,67
|
2,60
|
| 16/03/2026 |
3.398.248 |
-1,56%
|
2,59
|
2,52
|
2,59
|
2,52
|
| 13/03/2026 |
3.403.134 |
-1,89%
|
2,67
|
2,56
|
2,68
|
2,56
|
| 12/03/2026 |
2.769.008 |
-0,38%
|
2,66
|
2,63
|
2,68
|
2,65
|
| 11/03/2026 |
1.671.741 |
-0,38%
|
2,7099
|
2,635
|
2,71
|
2,66
|
| 10/03/2026 |
1.753.054 |
0,00%
|
2,7092
|
2,655
|
2,72
|
2,67
|
| 09/03/2026 |
3.714.967 |
-1,28%
|
2,71
|
2,64
|
2,71
|
2,67
|
| 06/03/2026 |
1.785.470 |
-0,18%
|
2,7399
|
2,68
|
2,74
|
2,73
|
| 05/03/2026 |
2.133.678 |
-1,26%
|
2,75
|
2,72
|
2,81
|
2,73
|
| 04/03/2026 |
1.544.201 |
1,10%
|
2,77
|
2,7244
|
2,81
|
2,77
|
| 03/03/2026 |
2.481.972 |
-0,36%
|
2,71
|
2,69
|
2,76
|
2,74
|
