AshFord Hospitality Trust Inc (AHT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	45.146	0,00%	1,06	1,05	1,08	1,07
17/07/2024	45.146	0,00%	1,06	1,05	1,08	1,07
16/07/2024	75.179	3,88%	1,05	1,05	1,09	1,07
15/07/2024	34.691	-3,74%	1,07	1,03	1,07	1,03
12/07/2024	42.679	0,00%	1,06	1,05	1,07	1,07
11/07/2024	52.085	4,90%	1,03	1,03	1,07	1,07
10/07/2024	20.041	2,00%	1,00	1,00	1,07	1,02
09/07/2024	27.664	-0,99%	1,00	0,96	1,01	1,00
08/07/2024	27.083	1,40%	1,03	0,9892	1,03	1,01
05/07/2024	26.994	2,47%	0,944	0,94	1,05	0,9961
04/07/2024	20.057	0,00%	0,9396	0,9396	0,9721	0,9721
03/07/2024	20.057	10,09%	0,9396	0,9396	0,9721	0,9721
02/07/2024	60.153	-4,75%	0,95	0,883	0,953	0,883
01/07/2024	24.775	-4,58%	0,98	0,90	0,9801	0,927
28/06/2024	64.993	11,67%	0,8883	0,8883	0,9715	0,9715
27/06/2024	30.499	-1,05%	0,87	0,86	0,93	0,87
26/06/2024	60.235	-8,95%	0,92	0,8655	0,96	0,8792
25/06/2024	251.550	7,79%	0,93	0,93	1,04	0,9656
24/06/2024	52.835	9,24%	0,83	0,83	0,929	0,8958
21/06/2024	147.492	-4,65%	0,86	0,82	0,86	0,82
20/06/2024	58.089	-4,44%	0,94	0,86	0,94	0,86
19/06/2024	94.889	0,00%	0,97	0,90	0,97	0,90
18/06/2024	94.889	-9,96%	0,97	0,90	0,97	0,90
17/06/2024	382.454	-7,59%	0,9982	0,7994	0,9945	0,9236
14/06/2024	322.744	-2,38%	0,9899	0,9714	1,015	0,986
13/06/2024	481.982	-2,90%	1,08	0,97	1,09	1,0098
12/06/2024	279.109	-4,59%	1,105	1,0399	1,13	1,04
11/06/2024	130.469	-2,70%	1,07	1,05	1,14	1,08
10/06/2024	152.029	0,92%	1,11	1,05	1,1251	1,10
07/06/2024	306.258	-6,96%	1,15	1,07	1,20	1,07
06/06/2024	297.755	-1,71%	1,16	1,14	1,18	1,15
05/06/2024	104.797	1,74%	1,17	1,155	1,23	1,17
04/06/2024	205.371	-1,71%	1,165	1,15	1,19	1,15
03/06/2024	62.063	-0,86%	1,175	1,1563	1,18	1,16
31/05/2024	181.495	-1,70%	1,18	1,145	1,20	1,16
30/05/2024	181.107	-1,67%	1,20	1,15	1,2288	1,18
29/05/2024	407.746	-4,03%	1,21	1,175	1,2288	1,19
28/05/2024	179.755	-3,13%	1,29	1,24	1,295	1,24
27/05/2024	9.818	0,00%	1,24	1,24	1,30	1,28
24/05/2024	9.818	0,79%	1,24	1,24	1,30	1,28
23/05/2024	114.349	-0,79%	1,28	1,24	1,29	1,26
22/05/2024	95.817	-3,05%	1,31	1,26	1,311	1,27
21/05/2024	178.248	1,15%	1,29	1,26	1,32	1,315
20/05/2024	127.646	-0,77%	1,29	1,28	1,30	1,29
17/05/2024	160.239	-1,52%	1,32	1,28	1,335	1,30
16/05/2024	125.940	0,00%	1,315	1,31	1,35	1,32
15/05/2024	210.358	-2,22%	1,315	1,26	1,385	1,32
14/05/2024	436.513	1,89%	1,315	1,30	1,37	1,345
13/05/2024	240.768	0,00%	1,33	1,29	1,3499	1,32
10/05/2024	314.750	8,13%	1,22	1,20	1,3525	1,33
09/05/2024	205.097	1,25%	1,22	1,17	1,24	1,215
08/05/2024	217.814	-2,44%	1,18	1,18	1,24	1,20
07/05/2024	85.166	0,00%	1,24	1,23	1,2472	1,23
06/05/2024	87.506	-0,81%	1,22	1,21	1,28	1,23
03/05/2024	147.285	-0,81%	1,26	1,20	1,265	1,23
02/05/2024	110.711	0,82%	1,24	1,23	1,26	1,23
01/05/2024	147.552	4,27%	1,20	1,18	1,245	1,22
30/04/2024	156.263	-3,31%	1,215	1,1489	1,21	1,17
29/04/2024	114.944	0,42%	1,19	1,18	1,22	1,205
26/04/2024	165.557	0,85%	1,20	1,16	1,21	1,19
25/04/2024	407.919	-8,66%	1,235	1,15	1,262	1,16
24/04/2024	287.006	-2,34%	1,29	1,23	1,285	1,25
23/04/2024	227.740	-3,82%	1,31	1,26	1,3253	1,26
22/04/2024	116.820	-0,76%	1,34	1,27	1,345	1,30
19/04/2024	257.011	-0,38%	1,29	1,2797	1,35	1,315
18/04/2024	33.128	0,76%	1,31	1,31	1,355	1,32
17/04/2024	67.621	-2,24%	1,315	1,30	1,3396	1,31
16/04/2024	174.397	1,14%	1,315	1,27	1,34	1,335
15/04/2024	144.449	-8,39%	1,41	1,30	1,4202	1,31
12/04/2024	147.274	-6,08%	1,47	1,3602	1,47	1,39
11/04/2024	410.962	5,00%	1,46	1,4315	1,49	1,47
10/04/2024	167.305	0,00%	1,39	1,32	1,405	1,39
09/04/2024	246.295	1,83%	1,36	1,36	1,41	1,395
08/04/2024	281.339	3,79%	1,33	1,31	1,41	1,37
05/04/2024	124.633	0,00%	1,315	1,2982	1,33	1,32
04/04/2024	140.250	0,77%	1,315	1,28	1,335	1,31
03/04/2024	125.278	-1,53%	1,32	1,29	1,34	1,29
02/04/2024	150.678	-0,76%	1,335	1,27	1,3364	1,31
01/04/2024	238.489	-3,65%	1,36	1,30	1,37	1,32
28/03/2024	213.814	3,03%	1,285	1,31	1,38	1,36
27/03/2024	163.505	1,95%	1,285	1,28	1,31	1,305
26/03/2024	226.734	-2,29%	1,30	1,28	1,33	1,28
25/03/2024	123.760	-0,46%	1,36	1,29	1,36	1,304
22/03/2024	236.735	0,00%	1,32	1,28	1,3427	1,31
21/03/2024	200.615	-0,76%	1,355	1,3006	1,36	1,31
20/03/2024	183.497	-1,50%	1,32	1,305	1,349	1,31
19/03/2024	192.071	-2,21%	1,33	1,30	1,35	1,33
18/03/2024	232.046	-1,45%	1,39	1,315	1,4195	1,36
15/03/2024	504.821	-2,94%	1,355	1,31	1,43	1,32
14/03/2024	144.810	0,00%	1,36	1,34	1,38	1,36
13/03/2024	222.988	-2,84%	1,39	1,35	1,40	1,37
12/03/2024	308.055	-4,42%	1,40	1,40	1,4695	1,405
11/03/2024	141.962	-3,31%	1,50	1,45	1,50	1,46
08/03/2024	242.010	-1,33%	1,58	1,48	1,54	1,4998
07/03/2024	253.009	-2,56%	1,525	1,50	1,585	1,52
06/03/2024	344.548	0,66%	1,525	1,51	1,57	1,53
05/03/2024	253.585	-4,11%	1,655	1,51	1,585	1,515
04/03/2024	280.712	-9,48%	1,655	1,5501	1,695	1,575
01/03/2024	436.864	-10,10%	1,975	1,73	2,0785	1,735
29/02/2024	556.223	8,43%	1,975	1,86	2,0785	1,93