BiG | O banco que entende os seus valores.

Hannon Armstrong Sustainable Infra REIT (HASI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
30/04/2026	919.667	3,85%	40,26	40,26	42,30	41,95
29/04/2026	388.248	-1,05%	41,00	40,205	41,00	40,44
28/04/2026	518.912	-2,16%	41,665	40,53	42,23	40,87
27/04/2026	45.239	0,62%	41,75	41,56	42,26	41,77
24/04/2026	320.271	-0,31%	42,00	41,0392	42,06	41,75
23/04/2026	917.813	2,10%	41,30	40,94	42,03	41,88
22/04/2026	573.644	1,18%	41,56	40,92	41,725	41,02
21/04/2026	291.542	-0,34%	40,68	40,35	41,70	40,54
20/04/2026	290.687	0,10%	41,00	40,09	41,15	40,68
17/04/2026	393.977	1,42%	40,481	39,905	40,765	40,64
16/04/2026	311.398	-0,87%	40,24	39,80	40,74	40,07
15/04/2026	345.526	1,94%	39,8263	39,25	40,49	40,42
14/04/2026	327.370	1,95%	37,8718	37,8718	39,90	39,65
13/04/2026	283.893	-0,08%	38,84	38,22	38,92	38,89
10/04/2026	165.911	0,88%	38,58	38,58	39,32	38,92
09/04/2026	261.234	0,08%	36,76	36,76	39,02	38,58
08/04/2026	288.022	1,98%	38,81	38,15	38,81	38,56
07/04/2026	379.871	0,43%	37,74	37,5572	38,1899	37,81
06/04/2026	270.369	1,46%	37,29	36,74	37,67	37,65
02/04/2026	284.502	-0,09%	36,11	36,11	37,67	37,11
01/04/2026	385.914	2,59%	37,25	36,78	37,70	37,145
31/03/2026	405.456	2,62%	35,84	35,84	36,96	36,75
30/03/2026	369.983	-1,40%	37,01	35,54	37,01	35,84
27/03/2026	299.952	-0,27%	36,51	35,97	36,59	36,33
26/03/2026	272.206	-0,99%	36,52	36,37	37,31	36,45
25/03/2026	555.620	1,13%	37,00	36,66	37,31	36,82
24/03/2026	497.689	0,19%	36,23	36,01	36,99	36,41
23/03/2026	360.560	2,09%	36,33	35,3201	36,81	36,34
20/03/2026	406.862	-3,03%	36,77	35,48	37,02	35,62
19/03/2026	497.621	2,31%	35,55	35,10	37,05	36,76
18/03/2026	767.155	-1,58%	36,23	35,92	36,8212	35,93
17/03/2026	239.425	0,69%	36,40	36,26	36,815	36,50
16/03/2026	253.392	2,37%	35,90	35,645	36,41	36,25
13/03/2026	317.501	-0,87%	35,91	35,3615	36,49	35,41
12/03/2026	285.048	-1,05%	35,95	35,52	36,14	35,72
11/03/2026	284.089	0,28%	36,00	35,66	36,34	36,10
10/03/2026	901.887	0,11%	35,485	35,25	36,63	36,00
09/03/2026	532.424	0,17%	35,3739	34,98	35,99	35,96
06/03/2026	298.653	-1,54%	36,07	35,5201	36,07	35,86
05/03/2026	272.875	-1,74%	37,07	35,85	37,07	36,43
04/03/2026	332.720	2,09%	35,71	35,71	37,22	37,07
03/03/2026	318.719	-0,87%	36,63	35,2832	36,63	36,31
02/03/2026	207.912	0,30%	36,52	36,10	36,7886	36,63
27/02/2026	416.831	-0,90%	36,7902	35,92	36,7902	36,52
26/02/2026	378.110	-0,16%	36,91	36,13	37,04	36,85
25/02/2026	369.468	-0,24%	37,37	36,33	37,37	36,91
24/02/2026	461.046	-1,49%	38,31	36,94	38,31	37,00
23/02/2026	336.817	0,75%	36,96	36,96	37,81	37,56
20/02/2026	225.719	0,40%	36,00	36,00	37,505	37,28
19/02/2026	442.329	-1,69%	37,55	36,77	37,655	37,13
18/02/2026	532.639	-3,70%	39,25	37,77	39,376	37,77
17/02/2026	979.271	-1,21%	39,80	38,74	40,01	39,22
13/02/2026	2.009.264	10,80%	37,80	37,62	39,80	39,70
12/02/2026	737.154	-3,74%	37,50	35,80	38,10	35,83
11/02/2026	544.060	1,47%	36,70	35,98	37,24	37,22
10/02/2026	366.979	-0,22%	36,90	36,565	37,15	36,68
09/02/2026	669.251	1,13%	36,02	35,6301	36,92	36,76
06/02/2026	365.838	2,79%	35,50	35,3971	36,39	36,35
05/02/2026	543.651	-1,95%	35,99	35,02	36,0299	35,15
04/02/2026	467.470	1,70%	35,4774	35,20	35,8899	35,85
03/02/2026	494.322	2,35%	35,05	34,48	35,60	35,25
02/02/2026	335.666	0,09%	33,9186	33,9186	34,61	34,44
30/01/2026	340.062	-2,05%	35,0499	34,00	35,0499	34,41
29/01/2026	437.127	1,47%	34,62	34,20	35,16	35,13
28/01/2026	248.079	0,70%	35,00	34,345	35,00	34,62
27/01/2026	538.588	1,00%	34,04	33,73	34,655	34,38
26/01/2026	185.187	0,24%	33,95	33,66	34,16	34,04
23/01/2026	264.808	-1,74%	34,5432	33,91	34,57	33,95
22/01/2026	395.874	0,61%	34,47	34,30	35,10	34,55
21/01/2026	328.822	1,90%	33,929	33,67	34,35	34,34
20/01/2026	401.096	-2,23%	33,91	33,29	34,26	33,70
16/01/2026	389.250	0,32%	34,36	34,15	34,71	34,47
15/01/2026	341.099	1,87%	34,05	33,51	34,61	34,36
14/01/2026	277.784	-0,94%	33,82	33,67	34,18	33,73
13/01/2026	297.328	-0,50%	34,646	33,6619	34,646	34,05
12/01/2026	407.311	2,27%	33,45	33,29	34,52	34,22
09/01/2026	810.234	2,17%	33,02	32,88	33,555	33,46
08/01/2026	437.739	1,58%	31,0674	31,0674	33,10	32,75
07/01/2026	376.045	-0,92%	32,39	31,86	32,77	32,24
06/01/2026	748.189	2,98%	32,13	31,46	32,56	32,54
05/01/2026	483.950	-0,69%	32,25	31,19	32,25	31,60
02/01/2026	352.948	1,24%	31,0799	31,0799	32,04	31,82
31/12/2025	344.432	-1,69%	31,87	31,40	31,97	31,43
30/12/2025	311.545	-1,21%	32,36	31,43	32,46	31,43
29/12/2025	259.861	-0,34%	32,32	32,30	32,8102	32,36
26/12/2025	270.306	-0,36%	33,20	32,47	33,20	32,47
24/12/2025	194.457	0,21%	33,10	32,55	33,37	33,01
23/12/2025	293.568	-0,90%	33,24	32,83	33,3686	32,94
22/12/2025	570.439	0,00%	32,69	32,59	33,45	33,24
19/12/2025	400.925	-0,73%	32,75	32,58	33,715	32,59
18/12/2025	520.286	0,21%	33,50	32,445	33,50	32,83
17/12/2025	411.277	0,28%	32,74	32,51	33,135	32,76
16/12/2025	324.032	-0,28%	33,41	32,4638	33,41	32,67
15/12/2025	291.747	-0,43%	32,92	32,22	33,10	32,76
12/12/2025	393.289	-0,57%	32,94	32,42	33,38	32,90
11/12/2025	542.268	0,59%	32,90	32,90	33,3323	33,09
10/12/2025	306.648	0,34%	33,44	32,44	33,44	32,90
09/12/2025	285.105	-1,09%	33,15	32,79	33,62	32,79
08/12/2025	402.634	-0,81%	33,73	33,045	33,73	33,15
05/12/2025	411.347	-0,48%	33,62	33,36	34,02	33,42