Hannon Armstrong Sustainable Infra REIT (HASI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,03%	31,88	31,65	32,05	31,88
17/05/2024	397.152	0,03%	31,88	31,65	32,05	31,88
16/05/2024	659.929	-1,27%	32,12	31,41	32,37	31,87
15/05/2024	500.194	1,64%	32,76	31,3173	32,59	32,31
14/05/2024	1.557.690	-0,81%	32,63	31,40	32,898	31,79
13/05/2024	537.618	-0,09%	32,63	31,515	32,71	32,05
10/05/2024	953.768	-1,50%	32,42	31,40	32,65	32,08
09/05/2024	1.676.571	6,96%	30,67	30,28	32,74	32,57
08/05/2024	1.593.865	16,27%	26,38	26,875	30,77	30,45
07/05/2024	331.593	0,50%	26,38	26,07	26,64	26,19
06/05/2024	273.491	0,31%	26,19	25,72	26,48	26,06
03/05/2024	552.279	3,01%	26,01	25,49	26,13	25,98
02/05/2024	354.954	3,23%	25,01	24,61	25,32	25,22
01/05/2024	691.199	-2,32%	25,275	24,365	25,495	24,43
30/04/2024	466.337	-1,93%	25,21	24,93	25,51	25,009
29/04/2024	394.458	-1,77%	26,17	25,34	26,39	25,50
26/04/2024	391.071	2,12%	25,32	25,46	26,48	25,96
25/04/2024	423.762	-2,01%	25,32	24,74	25,44	25,42
24/04/2024	321.006	1,25%	25,27	25,11	26,055	25,94
23/04/2024	335.349	0,91%	25,14	24,52	25,79	25,62
22/04/2024	395.557	1,76%	25,14	24,79	25,70	25,39
19/04/2024	334.574	2,51%	24,38	24,22	25,00	24,95
18/04/2024	387.314	-0,25%	24,40	24,18	25,17	24,34
17/04/2024	367.646	1,16%	24,435	24,28	24,85	24,40
16/04/2024	531.057	-2,78%	24,53	24,00	24,77	24,12
15/04/2024	257.186	-3,24%	25,80	24,738	25,87	24,81
12/04/2024	235.044	-2,80%	26,335	25,49	26,375	25,70
11/04/2024	422.064	-0,38%	26,62	25,803	26,815	26,44
10/04/2024	376.903	-6,32%	26,98	26,28	26,96	26,54
09/04/2024	676.393	2,05%	27,98	27,95	28,42	28,33
08/04/2024	191.672	4,44%	27,02	26,32	27,83	27,76
05/04/2024	185.988	0,15%	26,36	26,155	26,53	26,58
04/04/2024	271.329	-1,54%	27,43	26,38	27,87	26,54
03/04/2024	209.672	0,63%	26,90	26,60	27,52	27,37
02/04/2024	675.950	-3,07%	27,37	26,81	27,52	27,20
01/04/2024	282.336	-1,20%	28,45	27,44	28,40	28,06
28/03/2024	959.643	1,47%	27,12	27,97	28,62	28,40
27/03/2024	452.621	4,71%	27,12	27,08	27,9975	27,99
26/03/2024	480.272	-1,44%	26,84	26,53	27,47	26,73
25/03/2024	417.546	1,57%	26,69	26,72	27,26	27,12
22/03/2024	239.886	-0,37%	26,69	26,49	26,91	26,70
21/03/2024	384.275	2,68%	26,11	26,10	26,93	26,80
20/03/2024	339.527	2,76%	25,20	25,16	26,38	26,10
19/03/2024	279.308	0,24%	24,39	25,03	25,98	25,40
18/03/2024	261.373	3,64%	24,39	24,1301	25,58	25,34
15/03/2024	314.423	0,41%	24,20	24,01	24,58	24,45
14/03/2024	396.518	-5,03%	26,20	24,24	25,54	24,35
13/03/2024	241.497	-1,76%	25,88	25,63	26,53	25,64
12/03/2024	414.235	0,19%	25,88	25,45	26,20	26,10
11/03/2024	249.449	0,35%	25,96	25,87	26,47	26,05
08/03/2024	348.902	1,92%	25,73	25,28	26,14	25,96
07/03/2024	209.128	0,63%	25,69	25,25	25,85	25,47
06/03/2024	351.346	-0,20%	25,18	25,125	26,05	25,31
05/03/2024	196.985	-0,55%	25,18	24,99	25,54	25,36
04/03/2024	279.418	-1,77%	25,76	25,08	25,9242	25,50
01/03/2024	440.730	3,14%	25,63	24,835	26,07	25,96
29/02/2024	183.630	-0,32%	25,63	25,06	25,94	25,17
28/02/2024	553.390	1,04%	24,79	24,825	25,46	25,25
27/02/2024	380.323	1,71%	25,00	24,68	25,25	24,99
26/02/2024	299.473	0,20%	24,51	24,30	25,02	24,57
23/02/2024	517.671	-3,20%	25,12	24,46	25,31	24,52
22/02/2024	636.644	-0,24%	25,12	25,0162	25,93	25,33
21/02/2024	597.774	-2,08%	25,82	24,75	25,8031	25,39
20/02/2024	612.741	-1,18%	25,82	25,66	26,50	25,93
19/02/2024	499.149	0,00%	26,44	25,54	26,84	26,24
16/02/2024	499.149	7,23%	26,44	25,54	26,84	26,24
15/02/2024	543.771	4,29%	24,05	24,865	25,6499	25,52
14/02/2024	411.687	3,91%	23,57	23,66	24,49	24,47
13/02/2024	684.643	-6,51%	23,57	23,15	24,395	23,55
12/02/2024	440.234	5,57%	24,09	24,02	25,49	25,19
09/02/2024	409.826	1,36%	23,59	23,14	23,91	23,86
08/02/2024	271.222	-0,55%	23,59	23,345	24,015	23,54
07/02/2024	265.346	0,81%	23,74	23,19	23,875	23,67
06/02/2024	405.629	2,85%	22,71	22,60	23,49	23,48
05/02/2024	448.090	-2,14%	23,04	22,59	23,0099	22,83
02/02/2024	433.030	-2,55%	23,16	22,92	23,71	23,33
01/02/2024	299.721	0,63%	24,08	23,53	24,385	23,94
31/01/2024	556.142	-0,46%	24,12	23,6715	24,86	23,79
30/01/2024	398.480	-2,45%	24,12	23,685	24,52	23,90
29/01/2024	232.809	3,95%	23,45	23,2001	24,52	24,50
26/01/2024	265.335	0,90%	23,51	23,20	24,09	23,57
25/01/2024	370.356	0,91%	23,51	23,01	23,66	23,36
24/01/2024	440.818	0,26%	23,41	22,6401	23,59	23,15
23/01/2024	365.467	1,10%	23,24	22,72	23,47	23,09
22/01/2024	614.575	1,78%	23,17	22,40	23,625	22,84
19/01/2024	1.092.085	-1,19%	22,44	21,77	22,71	22,44
18/01/2024	1.027.142	-5,53%	23,95	22,25	24,00	22,71
17/01/2024	402.616	-1,64%	24,70	23,51	24,471	24,04
16/01/2024	580.356	-2,51%	24,70	24,185	24,78	24,44
15/01/2024	299.629	-0,04%	26,335	24,8947	25,925	25,07
12/01/2024	299.629	-0,04%	26,335	24,8947	25,925	25,07
11/01/2024	447.988	-6,45%	24,78	24,91	26,51	25,08
10/01/2024	600.290	8,15%	24,78	24,6501	26,82	26,81
09/01/2024	1.085.276	-5,89%	25,60	24,57	25,685	24,79
08/01/2024	577.202	5,28%	25,20	25,0421	26,60	26,72
05/01/2024	354.887	-0,74%	25,15	24,85	26,375	25,38
04/01/2024	489.565	-1,88%	26,17	25,48	26,3141	25,57
03/01/2024	433.708	-5,06%	27,335	25,76	26,92	26,06
02/01/2024	373.879	-0,47%	27,335	27,14	27,81	27,45
29/12/2023	334.703	-1,96%	28,08	27,58	28,22	27,58