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 > >>
17/07/2024	372.050	-1,87%	31,65	31,97	33,33	32,275
16/07/2024	486.259	6,06%	31,66	31,17	32,92	32,89
15/07/2024	391.731	-5,23%	32,23	30,93	32,44	31,01
12/07/2024	553.761	1,62%	32,50	32,48	33,51	32,72
11/07/2024	924.649	10,54%	30,21	30,21	32,28	32,20
10/07/2024	308.892	0,45%	29,15	28,86	29,34	29,13
09/07/2024	276.691	0,35%	28,79	28,72	29,43	29,00
08/07/2024	365.014	-0,45%	29,00	28,37	29,17	28,90
05/07/2024	286.732	0,10%	28,90	28,51	29,29	29,03
04/07/2024	182.592	0,00%	28,63	28,54	29,31	29,00
03/07/2024	182.592	1,05%	28,63	28,54	29,31	29,00
02/07/2024	353.528	-0,10%	28,71	28,21	28,98	28,70
01/07/2024	419.758	-2,94%	29,68	28,42	29,68	28,73
28/06/2024	1.333.810	-1,04%	30,24	29,00	30,24	29,60
27/06/2024	273.232	0,07%	29,86	29,59	30,05	29,91
26/06/2024	213.512	-1,26%	29,98	29,74	30,32	29,89
25/06/2024	216.252	-1,24%	30,51	30,00	30,55	30,27
24/06/2024	207.588	0,92%	30,47	30,16	30,86	30,65
21/06/2024	1.777.050	-0,16%	30,40	29,93	30,40	30,37
20/06/2024	251.389	-1,84%	30,95	30,00	31,15	30,42
19/06/2024	246.381	0,00%	30,77	30,18	31,23	30,99
18/06/2024	246.381	-1,40%	30,77	30,18	31,23	30,99
17/06/2024	404.043	-1,81%	31,30	29,865	31,25	30,86
14/06/2024	185.682	-0,51%	31,07	31,07	31,89	31,43
13/06/2024	223.292	-1,10%	31,76	31,52	32,05	31,59
12/06/2024	505.478	1,11%	33,26	31,86	33,38	31,94
11/06/2024	460.753	0,25%	31,27	31,05	32,01	31,59
10/06/2024	320.485	0,83%	30,65	30,43	31,59	31,51
07/06/2024	270.834	-1,70%	31,03	30,90	31,75	31,25
06/06/2024	261.547	-4,16%	32,75	31,765	33,15	31,79
05/06/2024	351.508	0,88%	32,85	32,76	33,46	33,15
04/06/2024	329.005	-1,20%	33,48	32,82	33,33	32,86
03/06/2024	450.636	-0,09%	33,48	32,84	33,83	33,26
31/05/2024	525.724	1,43%	32,85	32,30	33,265	33,29
30/05/2024	332.056	2,34%	32,50	32,13	33,1083	32,82
29/05/2024	794.778	-1,93%	33,70	31,34	32,595	32,07
28/05/2024	696.014	-1,89%	33,70	32,60	33,99	32,70
27/05/2024	244.272	0,00%	32,37	32,13	33,61	33,33
24/05/2024	244.272	1,40%	32,37	32,13	33,61	33,33
23/05/2024	392.704	-2,25%	33,26	31,7802	33,30	32,13
22/05/2024	1.620.692	1,73%	32,33	32,04	33,76	32,87
21/05/2024	680.408	1,76%	31,63	31,4831	32,47	32,31
20/05/2024	871.257	-0,41%	31,88	31,23	32,38	31,75
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