Mercado fechado

Ares Capital Corporation (ARCC)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
20,63-0,16 (-0,77%)
No fechamento: 04:00PM EDT
20,69 +0,07 (+0,32%)
Pós-fechamento: 07:56PM EDT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202420,7520,7520,6220,6320,632.271.100
24 de abr. de 202420,7420,8120,6820,7920,792.126.200
23 de abr. de 202420,6520,7520,6120,7420,742.079.100
22 de abr. de 202420,6020,6920,5620,6620,662.787.100
19 de abr. de 202420,4120,6620,4120,5920,592.420.500
18 de abr. de 202420,3320,4520,2620,4220,421.988.500
17 de abr. de 202420,2820,4420,2120,3320,331.987.600
16 de abr. de 202420,2020,3220,1320,2420,243.163.800
15 de abr. de 202420,3720,5020,1520,2420,242.733.300
12 de abr. de 202420,5220,5820,2220,2820,282.823.300
11 de abr. de 202420,3620,5620,3220,5220,522.964.900
10 de abr. de 202420,4220,5120,2820,3920,393.010.300
09 de abr. de 202420,6220,6220,4520,5320,531.941.900
08 de abr. de 202420,5820,6220,4920,5620,562.137.500
05 de abr. de 202420,4020,5820,3620,5720,572.071.000
04 de abr. de 202420,5820,6220,3620,3620,362.429.100
03 de abr. de 202420,4920,5320,4320,4820,482.251.400
02 de abr. de 202420,3820,5420,3420,5320,533.440.100
01 de abr. de 202420,7520,8220,3320,3920,394.727.100
28 de mar. de 202420,6220,8620,5420,8220,827.452.800
27 de mar. de 202420,3520,4920,3120,4820,484.138.200
26 de mar. de 202420,1320,2920,0920,2420,243.142.300
25 de mar. de 202419,9920,2119,9920,1220,123.643.000
22 de mar. de 202420,0420,0819,9219,9919,992.270.000
21 de mar. de 202419,9520,1019,9220,0520,053.458.100
20 de mar. de 202419,9219,9619,7519,9419,944.162.100
19 de mar. de 202420,0720,1019,8519,9519,954.047.500
18 de mar. de 202420,1420,1920,0020,0520,054.961.000
15 de mar. de 202420,0120,2019,9420,1920,194.002.500
14 de mar. de 202420,3520,3519,9319,9919,995.040.700
14 de mar. de 20240.48 Dividendo
13 de mar. de 202420,7920,8620,7320,7820,304.122.800
12 de mar. de 202420,6220,7420,5320,7320,254.348.500
11 de mar. de 202420,6020,7120,5020,5420,074.145.600
08 de mar. de 202420,5120,6520,4920,5120,043.376.200
07 de mar. de 202420,4620,4920,3820,4619,993.554.100
06 de mar. de 202420,3120,4420,2720,3919,923.029.100
05 de mar. de 202420,3220,3820,2120,2319,763.793.000
04 de mar. de 202420,2720,3720,2020,3219,853.489.300
01 de mar. de 202420,2720,2920,1520,2319,762.683.500
29 de fev. de 202420,2520,2520,1320,2319,762.448.100
28 de fev. de 202420,2320,2520,1020,1619,694.196.200
27 de fev. de 202420,1420,2820,0120,2219,754.971.300
26 de fev. de 202420,1120,1820,0320,0719,613.252.700
23 de fev. de 202420,1620,1720,0520,1119,653.872.000
22 de fev. de 202420,0420,1219,9720,1119,654.987.700
21 de fev. de 202420,1720,1719,9420,0319,574.743.300
20 de fev. de 202420,1720,1820,0220,1119,654.599.800
16 de fev. de 202420,1420,1920,0620,1519,684.399.900
15 de fev. de 202420,2820,3720,1420,1719,704.487.400
14 de fev. de 202420,2920,3220,1420,2419,774.398.600
13 de fev. de 202420,0720,2520,0020,2219,753.550.900
12 de fev. de 202420,0620,2920,0220,1919,723.309.300
09 de fev. de 202420,0520,0819,9520,0719,613.268.100
08 de fev. de 202420,2020,2219,8820,0119,555.524.300
07 de fev. de 202420,0820,3019,9920,1919,726.249.000
06 de fev. de 202419,9519,9619,7819,9419,484.694.700
05 de fev. de 202420,1020,1319,8419,9719,514.431.600
02 de fev. de 202420,0320,2220,0020,1719,702.949.600
01 de fev. de 202420,2220,2519,9220,0819,626.836.700
31 de jan. de 202420,5820,6020,2120,2319,766.838.100
30 de jan. de 202420,4720,6520,4720,6120,132.407.100
29 de jan. de 202420,6020,6020,4120,5220,053.040.000
26 de jan. de 202420,5020,6120,4720,5620,092.427.700
25 de jan. de 202420,4520,4920,3420,4920,022.701.300
24 de jan. de 202420,4620,4620,3120,3319,861.975.100
23 de jan. de 202420,3920,4420,3420,4219,952.009.100
22 de jan. de 202420,4020,4820,3020,3919,922.970.200
19 de jan. de 202420,3420,3920,2220,3619,892.709.300
18 de jan. de 202420,1420,3120,1420,2819,812.244.900
17 de jan. de 202420,1220,2820,1020,1719,702.455.400
16 de jan. de 202420,3520,3720,1320,1819,714.725.900
12 de jan. de 202420,3220,4420,3020,4019,932.451.200
11 de jan. de 202420,4120,4320,1320,3019,833.249.800
10 de jan. de 202420,3120,4420,2820,4119,942.731.700
09 de jan. de 202420,3320,3920,2820,3119,842.780.100
08 de jan. de 202420,3320,4320,3120,3919,923.075.000
05 de jan. de 202420,5020,5520,3120,4119,944.071.500
04 de jan. de 202420,0520,6220,0120,4820,018.354.000
03 de jan. de 202419,9720,0919,8720,0319,573.145.500
02 de jan. de 202419,9720,0619,9020,0319,572.902.700
29 de dez. de 202320,0820,0919,9920,0319,573.586.600
28 de dez. de 202320,0920,1720,0120,0819,624.032.400
27 de dez. de 202319,9520,0519,8220,0519,593.718.600
26 de dez. de 202319,7620,0219,7519,9419,484.519.300
22 de dez. de 202319,6419,8119,6419,7619,302.869.200
21 de dez. de 202319,6319,6419,5019,6219,173.168.400
20 de dez. de 202319,7019,7819,5519,5519,103.359.400
19 de dez. de 202319,7519,8019,6819,7219,263.338.500
18 de dez. de 202319,6519,8519,5519,7519,294.735.700
15 de dez. de 202319,7219,7519,5219,5819,134.683.200
14 de dez. de 202319,8519,9719,6119,7419,289.085.900
14 de dez. de 20230.48 Dividendo
13 de dez. de 202320,1220,2119,9920,2119,279.989.200
12 de dez. de 202320,1020,2120,0720,1219,195.085.400
11 de dez. de 202320,1720,2020,0020,0619,134.622.800
08 de dez. de 202319,9020,1219,8920,0819,156.926.400
07 de dez. de 202319,7619,9519,7219,9419,023.469.000
06 de dez. de 202319,8019,8619,7119,7118,802.965.800
05 de dez. de 202319,8819,8919,7119,7818,863.914.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...