Hannon Armstrong Sustainable Infra REIT (HASI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
17/04/2025	352.690	1,59%	23,60	23,59	24,60	24,22
16/04/2025	445.527	0,46%	23,68	23,58	24,48	23,84
15/04/2025	391.139	-1,98%	24,20	23,69	24,66	23,73
14/04/2025	468.568	5,22%	23,44	23,35	24,29	24,21
11/04/2025	621.785	1,23%	22,75	22,34	23,36	23,01
10/04/2025	704.038	-7,56%	23,81	21,99	23,82	22,73
09/04/2025	1.062.867	1,36%	23,84	22,67	25,32	24,59
08/04/2025	540.982	-5,71%	26,51	23,69	26,51	24,26
07/04/2025	824.881	-4,92%	25,75	25,30	27,53	25,73
04/04/2025	549.240	-6,85%	27,78	26,44	27,80	27,06
03/04/2025	354.605	-0,55%	28,34	28,34	29,20	29,05
02/04/2025	268.275	0,52%	28,87	28,78	29,33	29,21
01/04/2025	360.048	-0,62%	29,24	28,42	29,24	29,06
31/03/2025	318.159	-0,68%	29,13	28,84	29,46	29,24
28/03/2025	228.579	0,31%	29,36	29,13	29,44	29,44
27/03/2025	227.554	0,10%	29,24	29,24	29,74	29,35
26/03/2025	155.856	-1,41%	29,64	29,14	29,76	29,32
25/03/2025	291.294	1,78%	29,27	29,21	29,90	29,74
24/03/2025	214.838	-0,27%	29,43	29,21	29,69	29,22
21/03/2025	1.181.430	-1,31%	29,40	29,225	29,56	29,30
20/03/2025	245.477	0,68%	29,29	29,29	29,81	29,69
19/03/2025	397.747	0,14%	29,55	29,19	29,81	29,49
18/03/2025	272.931	-0,64%	29,58	29,24	29,64	29,45
17/03/2025	262.622	1,96%	29,11	29,00	29,72	29,64
14/03/2025	308.699	2,00%	28,75	28,71	29,20	29,07
13/03/2025	311.097	-0,11%	28,55	28,35	28,93	28,50
12/03/2025	263.690	-0,28%	28,75	27,755	28,80	28,53
11/03/2025	349.817	-1,45%	29,21	28,27	29,27	28,61
10/03/2025	355.816	-2,97%	29,67	28,99	30,00	29,03
07/03/2025	409.501	4,03%	28,87	28,78	30,13	29,92
06/03/2025	538.751	0,81%	28,20	28,20	28,84	28,76
05/03/2025	360.991	0,99%	28,28	27,89	28,74	28,53
04/03/2025	365.902	1,77%	27,24	26,98	28,52	28,25
03/03/2025	337.240	-3,38%	28,49	27,52	28,78	27,76
28/02/2025	446.654	0,91%	28,25	27,85	28,76	28,73
27/02/2025	296.983	-1,15%	29,30	28,26	29,30	28,47
26/02/2025	292.389	0,73%	28,81	28,48	29,35	28,80
25/02/2025	588.111	0,85%	28,54	28,06	28,73	28,59
24/02/2025	307.783	1,11%	28,13	27,84	28,63	28,35
21/02/2025	367.372	-3,14%	29,24	27,88	29,39	28,04
20/02/2025	328.980	0,03%	28,86	28,59	29,10	28,95
19/02/2025	353.562	-0,65%	28,82	28,63	29,22	28,94
18/02/2025	493.395	3,96%	28,12	27,89	29,49	29,13
14/02/2025	668.737	0,32%	30,86	27,36	30,90	28,02
13/02/2025	328.817	0,58%	27,93	27,59	28,18	27,93
12/02/2025	357.596	-1,07%	27,51	27,31	28,07	27,77
11/02/2025	220.819	-1,65%	28,33	27,90	28,33	28,07
10/02/2025	289.494	1,17%	28,21	27,95	28,63	28,54
07/02/2025	268.537	-0,25%	28,33	27,71	28,33	28,21
06/02/2025	254.371	2,06%	28,32	27,94	28,37	28,28
05/02/2025	263.644	0,33%	27,89	27,45	27,89	27,71
04/02/2025	1.162.913	0,22%	27,50	26,99	27,77	27,62
03/02/2025	289.824	-1,61%	27,43	27,23	27,85	27,56
31/01/2025	375.174	-2,23%	28,59	27,81	29,00	28,01
30/01/2025	265.734	1,70%	28,70	28,44	28,83	28,65
29/01/2025	315.813	3,15%	27,40	27,31	28,19	28,17
28/01/2025	262.558	-2,08%	27,60	26,90	27,65	27,31
27/01/2025	605.781	2,09%	27,38	27,37	28,02	27,89
24/01/2025	398.388	2,40%	26,71	26,63	27,50	27,32
23/01/2025	399.120	-1,37%	26,75	26,41	26,91	26,68
22/01/2025	400.312	-1,81%	27,42	26,73	27,42	27,05
21/01/2025	285.379	-1,33%	27,92	27,32	27,96	27,55
17/01/2025	275.927	-0,85%	28,46	27,82	28,46	27,92
16/01/2025	190.686	2,18%	27,60	27,60	28,36	28,16
15/01/2025	246.765	0,25%	28,49	27,41	28,62	27,56
14/01/2025	330.993	3,85%	26,63	26,63	27,97	27,49
13/01/2025	349.330	-1,82%	26,74	26,09	26,74	26,47
10/01/2025	292.999	-2,39%	27,19	26,66	27,41	26,96
08/01/2025	601.997	-0,04%	27,55	27,34	27,87	27,62
07/01/2025	366.447	0,99%	27,50	27,02	27,74	27,63
06/01/2025	242.211	-1,44%	27,88	27,33	28,06	27,36
03/01/2025	408.326	2,25%	27,26	27,15	27,76	27,76
02/01/2025	321.675	1,19%	27,05	26,91	27,66	27,15
31/12/2024	327.152	0,45%	26,99	26,81	27,39	26,83
30/12/2024	195.167	-2,45%	26,88	26,37	26,99	26,71
27/12/2024	230.093	-0,87%	27,41	27,30	27,88	27,38
26/12/2024	144.559	-0,36%	27,45	27,26	27,77	27,62
24/12/2024	96.029	1,58%	27,23	27,00	27,75	27,72
23/12/2024	252.917	-1,09%	27,30	27,07	27,57	27,29
20/12/2024	1.734.550	4,55%	26,31	26,31	27,89	27,59
19/12/2024	447.680	-0,79%	26,89	26,20	27,10	26,39
18/12/2024	529.198	-4,66%	28,05	26,40	28,65	26,60
17/12/2024	555.976	-2,86%	28,38	27,77	28,68	27,90
16/12/2024	450.502	-3,46%	29,58	28,63	29,58	28,72
13/12/2024	357.811	-0,93%	30,00	29,18	30,05	29,75
12/12/2024	351.521	-1,35%	30,35	29,43	30,35	30,03
11/12/2024	768.251	-0,49%	30,60	30,03	30,84	30,44
10/12/2024	318.800	-3,17%	31,31	30,40	31,31	30,59
09/12/2024	317.447	1,54%	31,37	31,12	31,94	31,59
06/12/2024	204.146	0,52%	31,42	30,91	31,46	31,11
05/12/2024	429.133	0,10%	31,14	30,92	31,34	30,95
04/12/2024	332.631	0,78%	30,69	30,59	31,14	30,92
03/12/2024	198.453	-1,48%	31,25	30,45	31,25	30,68
02/12/2024	346.952	-0,70%	31,27	30,96	31,58	31,14
29/11/2024	196.175	0,29%	31,38	31,105	31,56	31,36
27/11/2024	247.068	3,10%	30,66	30,66	31,34	31,27
26/11/2024	301.660	-0,30%	30,24	29,88	30,53	30,33
25/11/2024	473.028	4,86%	29,75	29,62	30,78	30,42
22/11/2024	360.093	1,47%	28,79	28,60	29,36	29,01
21/11/2024	257.507	1,93%	28,46	28,07	28,80	28,59