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 > >>
27/02/2024	380.323	1,71%	25,00	24,68	25,25	24,99
26/02/2024	299.473	0,20%	24,51	24,30	25,02	24,57
23/02/2024	517.671	-3,20%	25,12	24,46	25,31	24,52
22/02/2024	636.644	-0,24%	25,12	25,0162	25,93	25,33
21/02/2024	597.774	-2,08%	25,82	24,75	25,8031	25,39
20/02/2024	612.741	-1,18%	25,82	25,66	26,50	25,93
19/02/2024	499.149	0,00%	26,44	25,54	26,84	26,24
16/02/2024	499.149	7,23%	26,44	25,54	26,84	26,24
15/02/2024	543.771	4,29%	24,05	24,865	25,6499	25,52
14/02/2024	411.687	3,91%	23,57	23,66	24,49	24,47
13/02/2024	684.643	-6,51%	23,57	23,15	24,395	23,55
12/02/2024	440.234	5,57%	24,09	24,02	25,49	25,19
09/02/2024	409.826	1,36%	23,59	23,14	23,91	23,86
08/02/2024	271.222	-0,55%	23,59	23,345	24,015	23,54
07/02/2024	265.346	0,81%	23,74	23,19	23,875	23,67
06/02/2024	405.629	2,85%	22,71	22,60	23,49	23,48
05/02/2024	448.090	-2,14%	23,04	22,59	23,0099	22,83
02/02/2024	433.030	-2,55%	23,16	22,92	23,71	23,33
01/02/2024	299.721	0,63%	24,08	23,53	24,385	23,94
31/01/2024	556.142	-0,46%	24,12	23,6715	24,86	23,79
30/01/2024	398.480	-2,45%	24,12	23,685	24,52	23,90
29/01/2024	232.809	3,95%	23,45	23,2001	24,52	24,50
26/01/2024	265.335	0,90%	23,51	23,20	24,09	23,57
25/01/2024	370.356	0,91%	23,51	23,01	23,66	23,36
24/01/2024	440.818	0,26%	23,41	22,6401	23,59	23,15
23/01/2024	365.467	1,10%	23,24	22,72	23,47	23,09
22/01/2024	614.575	1,78%	23,17	22,40	23,625	22,84
19/01/2024	1.092.085	-1,19%	22,44	21,77	22,71	22,44
18/01/2024	1.027.142	-5,53%	23,95	22,25	24,00	22,71
17/01/2024	402.616	-1,64%	24,70	23,51	24,471	24,04
16/01/2024	580.356	-2,51%	24,70	24,185	24,78	24,44
15/01/2024	299.629	-0,04%	26,335	24,8947	25,925	25,07
12/01/2024	299.629	-0,04%	26,335	24,8947	25,925	25,07
11/01/2024	447.988	-6,45%	24,78	24,91	26,51	25,08
10/01/2024	600.290	8,15%	24,78	24,6501	26,82	26,81
09/01/2024	1.085.276	-5,89%	25,60	24,57	25,685	24,79
08/01/2024	577.202	5,28%	25,20	25,0421	26,60	26,72
05/01/2024	354.887	-0,74%	25,15	24,85	26,375	25,38
04/01/2024	489.565	-1,88%	26,17	25,48	26,3141	25,57
03/01/2024	433.708	-5,06%	27,335	25,76	26,92	26,06
02/01/2024	373.879	-0,47%	27,335	27,14	27,81	27,45
29/12/2023	334.703	-1,96%	28,08	27,58	28,22	27,58
28/12/2023	421.439	0,41%	27,89	27,89	28,3308	28,13
27/12/2023	696.372	0,28%	28,38	28,215	28,73	28,41
26/12/2023	432.184	1,72%	28,38	27,93	28,6492	28,33
22/12/2023	449.892	0,36%	27,41	27,42	28,375	27,85
21/12/2023	951.671	2,40%	27,80	27,24	28,20	27,75
20/12/2023	346.200	-3,52%	27,65	27,02	28,49	27,10
19/12/2023	645.522	2,00%	28,95	26,28	28,63	28,09
18/12/2023	771.046	-5,07%	28,95	27,40	29,04	27,54
15/12/2023	925.105	-1,26%	29,465	28,84	29,72	29,01
14/12/2023	1.351.538	5,42%	28,62	28,40	29,88	29,38
13/12/2023	1.355.159	8,28%	25,74	25,42	28,32	27,87
12/12/2023	531.856	0,94%	25,295	25,06	25,86	25,74
11/12/2023	442.482	-0,04%	25,30	25,04	25,80	25,50
08/12/2023	343.469	1,07%	25,30	24,90	25,77	25,51
07/12/2023	409.570	-0,32%	25,24	24,90	25,455	25,24
06/12/2023	448.416	0,60%	25,28	25,315	26,36	25,32
05/12/2023	518.886	-1,49%	25,28	24,69	25,46	25,17
04/12/2023	551.295	0,71%	25,37	24,56	25,88	25,55
01/12/2023	467.309	4,79%	23,87	23,73	25,48	25,37
30/11/2023	300.615	0,71%	24,30	23,75	24,44	24,21
29/11/2023	787.849	-0,08%	24,50	23,915	24,69	24,04
28/11/2023	913.845	3,09%	23,12	22,33	24,14	24,06
27/11/2023	383.997	-0,55%	23,38	22,945	23,52	23,34
24/11/2023	227.443	1,06%	23,68	23,31	23,67	23,78
23/11/2023	534.226	-1,09%	23,63	23,34	24,1466	23,53
22/11/2023	530.815	-1,09%	23,63	23,34	24,1466	23,53
21/11/2023	472.288	-1,86%	23,99	23,42	24,06	23,79
20/11/2023	662.835	3,86%	23,22	23,00	24,52	24,24
17/11/2023	684.300	2,91%	23,155	22,82	23,48	23,34
16/11/2023	474.195	-2,33%	22,95	22,24	23,20	22,68
15/11/2023	716.032	3,20%	21,00	20,89	23,79	23,22
14/11/2023	842.326	13,64%	21,00	20,89	22,62	22,50
13/11/2023	330.937	3,45%	19,09	18,77	19,94	19,80
10/11/2023	494.041	-1,80%	19,65	18,905	19,69	19,14
09/11/2023	377.940	-3,23%	20,435	19,44	20,5322	19,49
08/11/2023	622.073	-0,30%	20,08	19,66	20,41	20,14
07/11/2023	550.914	-0,74%	20,19	20,00	20,77	20,20
06/11/2023	849.955	-6,48%	21,67	20,12	21,715	20,35
03/11/2023	1.837.512	15,75%	20,25	20,25	22,27	21,76
02/11/2023	1.244.253	7,53%	18,16	16,795	18,84	19,00
01/11/2023	383.685	3,09%	17,21	16,795	17,675	17,67
31/10/2023	520.896	1,18%	17,26	16,92	17,53	17,14
30/10/2023	370.590	1,01%	17,21	16,7001	17,29	16,94
27/10/2023	310.549	-4,29%	17,39	16,60	17,46	16,7594
26/10/2023	718.357	2,52%	17,03	16,89	17,64	17,51
25/10/2023	1.123.957	-6,82%	18,15	16,89	18,21	17,08
24/10/2023	810.089	6,63%	17,60	17,60	18,555	18,33
23/10/2023	612.058	-1,15%	17,08	16,73	17,71	17,19
20/10/2023	731.419	-1,25%	18,06	17,04	18,02	17,39
19/10/2023	575.382	-2,76%	18,06	17,435	18,17	17,61
18/10/2023	626.259	0,33%	17,97	17,65	18,37	18,11
17/10/2023	1.200.219	4,04%	17,71	17,47	18,435	18,05
16/10/2023	767.319	5,99%	16,58	16,15	17,56	17,35
13/10/2023	1.633.755	2,31%	16,10	15,71	17,035	16,37
12/10/2023	738.641	-4,82%	16,90	15,71	16,97	16,00
11/10/2023	1.486.415	-1,00%	17,07	16,36	17,87	16,81
10/10/2023	1.856.552	9,83%	14,165	15,34	17,07	16,98
09/10/2023	1.995.002	7,21%	14,165	14,14	15,68	15,46