AshFord Hospitality Trust Inc (AHT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	399.432	3,49%	1,745	1,745	1,95	1,78
27/02/2024	221.980	10,26%	1,575	1,5605	1,75	1,72
26/02/2024	264.849	-0,64%	1,585	1,49	1,61	1,56
23/02/2024	125.108	-0,32%	1,60	1,5407	1,64	1,555
22/02/2024	97.013	-1,90%	1,60	1,54	1,60	1,55
21/02/2024	119.598	-1,57%	1,55	1,55	1,645	1,565
20/02/2024	112.189	-1,85%	1,71	1,55	1,655	1,59
19/02/2024	80.764	0,00%	1,71	1,54	1,71	1,62
16/02/2024	80.764	-2,99%	1,71	1,54	1,71	1,62
15/02/2024	137.326	0,30%	1,69	1,63	1,72	1,675
14/02/2024	91.049	3,42%	1,69	1,60	1,7088	1,665
13/02/2024	229.061	-5,84%	1,59	1,47	1,69	1,6101
12/02/2024	396.165	12,50%	1,50	1,55	1,788	1,71
09/02/2024	168.534	1,33%	1,50	1,4706	1,565	1,53
08/02/2024	138.063	1,95%	1,515	1,4801	1,54	1,5088
07/02/2024	179.683	-11,45%	1,66	1,47	1,66	1,47
06/02/2024	82.413	0,92%	1,685	1,60	1,68	1,655
05/02/2024	178.314	-6,03%	1,685	1,622	1,70	1,635
02/02/2024	285.022	-1,70%	1,78	1,65	1,80	1,74
01/02/2024	416.364	6,63%	1,59	1,58	1,815	1,77
31/01/2024	2.985.409	24,25%	1,59	1,59	1,92	1,665
30/01/2024	97.463	-3,62%	1,41	1,33	1,38	1,33
29/01/2024	47.439	-2,48%	1,41	1,3535	1,41	1,375
26/01/2024	96.883	-2,11%	1,46	1,378	1,46	1,39
25/01/2024	59.864	0,71%	1,49	1,392	1,4594	1,42
24/01/2024	189.065	-5,41%	1,49	1,39	1,51	1,40
23/01/2024	96.381	0,68%	1,51	1,44	1,53	1,48
22/01/2024	187.669	-0,34%	1,49	1,40	1,53	1,465
19/01/2024	269.782	5,77%	1,33	1,34	1,475	1,4596
18/01/2024	400.652	5,34%	1,35	1,24	1,38	1,38
17/01/2024	291.797	-6,79%	1,35	1,30	1,38	1,305
16/01/2024	262.465	-7,90%	1,50	1,40	1,51	1,40
15/01/2024	339.157	-3,80%	1,60	1,50	1,60	1,52
12/01/2024	339.157	-3,80%	1,60	1,50	1,60	1,52
11/01/2024	515.485	-4,82%	1,63	1,55	1,63	1,58
10/01/2024	497.429	-6,82%	1,74	1,61	1,749	1,64
09/01/2024	242.446	-3,87%	1,75	1,725	1,78	1,74
08/01/2024	237.868	-0,04%	1,79	1,7699	1,84	1,8193
05/01/2024	304.014	1,67%	1,80	1,76	1,87	1,83
04/01/2024	443.931	1,67%	1,81	1,75	1,81	1,83
03/01/2024	296.996	-3,23%	1,81	1,775	1,85	1,80
02/01/2024	392.638	-5,16%	1,93	1,825	1,94	1,84
29/12/2023	418.127	-3,00%	2,00	1,90	2,00	1,94
28/12/2023	400.739	2,56%	1,95	1,9406	2,04	2,00
27/12/2023	318.446	-1,27%	1,97	1,905	1,98	1,945
26/12/2023	338.943	2,07%	1,92	1,91	2,048	1,97
22/12/2023	257.693	1,05%	1,90	1,87	1,95	1,93
21/12/2023	448.423	3,23%	1,88	1,84	2,02	1,92
20/12/2023	263.400	0,00%	1,84	1,80	1,94	1,86
19/12/2023	545.941	-7,50%	2,04	1,815	2,04	1,85
18/12/2023	324.205	-0,99%	2,10	1,99	2,02	2,00
15/12/2023	281.526	-4,72%	2,10	2,01	2,10	2,02
14/12/2023	453.049	-0,94%	2,23	2,025	2,255	2,12
13/12/2023	294.419	0,00%	2,24	2,055	2,22	2,14
12/12/2023	134.094	-3,54%	2,24	2,14	2,25	2,18
11/12/2023	83.779	-1,31%	2,30	2,205	2,285	2,26
08/12/2023	82.367	-0,44%	2,30	2,255	2,32	2,29
07/12/2023	54.490	-0,43%	2,31	2,255	2,31	2,30
06/12/2023	82.202	-1,28%	2,34	2,30	2,3992	2,31
05/12/2023	86.334	-2,09%	2,39	2,29	2,42	2,34
04/12/2023	171.690	-0,42%	2,39	2,3525	2,475	2,39
01/12/2023	155.937	9,59%	2,16	2,18	2,41	2,40
30/11/2023	71.628	1,39%	2,25	2,13	2,21	2,19
29/11/2023	152.388	-2,26%	2,25	2,1325	2,31	2,16
28/11/2023	120.572	-0,90%	2,25	2,1699	2,25	2,21
27/11/2023	130.983	-3,04%	2,25	2,2101	2,335	2,23
24/11/2023	32.100	4,71%	2,245	2,225	2,32	2,335
23/11/2023	166.712	4,02%	2,285	2,18	2,33	2,33
22/11/2023	166.434	-0,89%	2,285	2,18	2,33	2,22
21/11/2023	151.904	-9,51%	2,36	2,22	2,38	2,235
20/11/2023	148.440	5,11%	2,335	2,3392	2,49	2,47
17/11/2023	110.422	2,57%	2,35	2,29	2,40	2,3592
16/11/2023	140.772	-5,71%	2,41	2,18	2,41	2,31
15/11/2023	382.292	9,87%	2,235	2,20	2,49	2,45
14/11/2023	423.912	10,89%	2,10	2,10	2,28	2,24
13/11/2023	150.750	-1,94%	2,00	1,9739	2,095	2,02
10/11/2023	125.477	3,52%	2,02	2,01	2,10	2,0601
09/11/2023	368.245	-11,38%	2,23	1,9712	2,25	1,985
08/11/2023	293.003	-5,88%	2,50	2,22	2,5501	2,24
07/11/2023	187.552	0,00%	2,38	2,3707	2,51	2,41
06/11/2023	415.676	-7,66%	2,57	2,2795	2,58	2,41
03/11/2023	451.880	10,59%	2,46	2,4501	2,619	2,61
02/11/2023	393.505	18,50%	2,075	2,05	2,37	2,37
01/11/2023	182.360	-5,21%	2,075	1,97	2,075	2,00
31/10/2023	138.061	0,48%	2,075	2,045	2,115	2,11
30/10/2023	196.734	6,60%	2,07	1,96	2,13	2,10
27/10/2023	104.831	-4,52%	2,06	1,94	2,05	1,9574
26/10/2023	99.045	-3,47%	2,11	2,0313	2,1393	2,0464
25/10/2023	107.688	-2,75%	2,215	2,10	2,18	2,12
24/10/2023	165.378	0,64%	2,21	2,11	2,24	2,1739
23/10/2023	202.087	-2,93%	2,21	2,15	2,3012	2,155
20/10/2023	223.742	0,45%	2,21	2,215	2,27	2,23
19/10/2023	154.988	-3,88%	2,34	2,215	2,40	2,23
18/10/2023	109.435	-1,70%	2,30	2,24	2,34	2,32
17/10/2023	173.134	8,26%	2,18	2,18	2,3898	2,36
16/10/2023	329.959	-0,91%	2,315	2,15	2,35	2,18
13/10/2023	131.543	-4,13%	2,315	2,19	2,32	2,205
12/10/2023	98.609	-4,36%	2,33	2,24	2,37	2,305
11/10/2023	147.957	-0,41%	2,51	2,37	2,555	2,41
10/10/2023	166.798	7,08%	2,26	2,21	2,50	2,42