Prospect Capital Corporation (PSEC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
1 351 120 |
1,36%
|
2,2426
|
2,23
|
2,25
|
2,25
|
| 17/08/2026 |
2 427 581 |
-3,04%
|
2,32
|
2,21
|
2,32
|
2,21
|
| 14/08/2026 |
1 489 441 |
-1,92%
|
2,37
|
2,295
|
2,37
|
2,30
|
| 13/08/2026 |
2 407 277 |
2,62%
|
2,27
|
2,27
|
2,36
|
2,35
|
| 12/08/2026 |
1 234 919 |
0,22%
|
2,2978
|
2,27
|
2,31
|
2,29
|
| 11/08/2026 |
1 327 152 |
-0,22%
|
2,28
|
2,27
|
2,315
|
2,28
|
| 10/08/2026 |
1 987 815 |
-1,93%
|
2,31
|
2,27
|
2,325
|
2,29
|
| 07/08/2026 |
3 583 678 |
5,20%
|
2,22
|
2,20
|
2,34
|
2,33
|
| 06/08/2026 |
1 547 079 |
1,61%
|
2,18
|
2,16
|
2,22
|
2,21
|
| 05/08/2026 |
2 783 216 |
-3,76%
|
2,2698
|
2,17
|
2,27
|
2,17
|
| 04/08/2026 |
4 306 399 |
2,27%
|
2,2099
|
2,20
|
2,27
|
2,26
|
| 03/08/2026 |
7 217 887 |
3,52%
|
2,15
|
2,1333
|
2,21
|
2,205
|
| 31/07/2026 |
1 964 460 |
-0,47%
|
2,17
|
2,12
|
2,14
|
2,13
|
| 30/07/2026 |
2 278 856 |
-0,24%
|
2,17
|
2,145
|
2,18
|
2,15
|
| 29/07/2026 |
2 808 505 |
-0,91%
|
2,1989
|
2,16
|
2,23
|
2,16
|
| 28/07/2026 |
2 602 600 |
-0,36%
|
2,2397
|
2,195
|
2,26
|
2,195
|
| 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
|
