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 > >>
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
04/12/2025	296.197	0,75%	33,33	33,2511	33,72	33,58
03/12/2025	684.393	0,12%	34,00	33,155	34,00	33,33
02/12/2025	410.681	-2,32%	34,08	33,29	34,25	33,29
01/12/2025	411.062	-0,86%	34,16	33,4843	34,16	34,08
28/11/2025	202.960	1,33%	34,21	33,7944	34,535	34,36
26/11/2025	486.365	1,04%	33,66	33,57	34,49	33,91
25/11/2025	466.912	3,90%	32,83	32,43	33,72	33,56
24/11/2025	467.797	-0,55%	32,48	31,9964	32,55	32,30
21/11/2025	457.221	0,56%	32,54	32,01	32,87	32,48
20/11/2025	503.736	-2,48%	33,20	32,225	33,64	32,28
19/11/2025	344.513	-1,02%	33,75	32,85	33,75	33,10
18/11/2025	497.310	1,46%	34,00	32,915	34,11	33,48
17/11/2025	540.408	-1,90%	33,50	33,00	33,81	33,00
14/11/2025	724.881	2,03%	32,32	32,30	33,689	33,65
13/11/2025	866.218	-2,77%	33,61	32,765	34,13	32,98
12/11/2025	643.898	-0,21%	34,1027	33,46	34,27	33,93
11/11/2025	719.166	0,62%	33,80	33,3001	34,14	34,00
10/11/2025	1.613.697	5,50%	32,50	32,0001	34,155	33,79
07/11/2025	1.050.878	12,31%	28,85	28,85	32,29	32,03
06/11/2025	1.050.139	-1,38%	28,94	28,495	29,31	28,55
05/11/2025	692.285	1,65%	28,50	28,50	29,69	28,94
04/11/2025	861.063	1,44%	28,98	27,57	28,98	28,48
03/11/2025	450.870	1,52%	27,71	27,295	28,22	28,13
31/10/2025	344.565	-0,07%	27,7691	27,32	27,835	27,71
30/10/2025	480.131	-1,40%	28,12	27,4035	29,04	27,73
29/10/2025	308.916	-2,93%	28,98	27,975	29,10	28,13
28/10/2025	276.722	-1,11%	29,29	28,36	29,29	28,98
27/10/2025	301.868	-0,66%	29,0206	28,47	29,22	28,73
24/10/2025	452.229	2,66%	28,50	28,435	29,075	28,92
23/10/2025	604.253	-0,25%	28,24	27,84	28,35	28,17
22/10/2025	1.114.036	-0,67%	28,30	27,74	28,44	28,24
21/10/2025	319.040	-2,90%	29,29	28,44	29,35	28,44
20/10/2025	538.683	1,67%	28,82	28,82	29,42	29,29
17/10/2025	928.927	-3,97%	29,76	28,731	29,98	28,82
16/10/2025	748.913	-1,74%	30,57	30,01	30,93	30,01
15/10/2025	824.375	2,31%	30,28	30,01	31,06	30,54
14/10/2025	723.229	0,45%	29,45	29,21	29,985	29,85
13/10/2025	586.803	0,85%	30,02	29,50	30,02	29,74
10/10/2025	571.779	-3,48%	30,2317	29,49	30,99	29,49
09/10/2025	878.189	-0,42%	30,70	30,25	30,9688	30,61
08/10/2025	730.532	-0,03%	30,90	30,32	31,06	30,74
07/10/2025	831.810	0,59%	30,58	30,35	30,79	30,75
06/10/2025	456.352	-0,26%	30,74	30,565	31,34	30,57
03/10/2025	470.693	-0,26%	30,86	30,64	31,08	30,65
02/10/2025	618.995	-1,24%	31,70	30,73	31,70	30,73
01/10/2025	619.503	2,74%	30,79	30,39	31,73	31,54
30/09/2025	865.887	-0,37%	30,75	30,25	31,18	30,70
29/09/2025	490.121	1,24%	30,81	30,4369	30,905	30,89
26/09/2025	591.349	2,71%	29,70	29,68	30,54	30,51
25/09/2025	305.192	0,19%	29,19	29,19	29,74	29,70
24/09/2025	425.909	0,80%	29,53	29,51	30,1275	29,63
23/09/2025	524.836	1,56%	28,9999	28,9999	29,52	29,39
22/09/2025	384.302	0,16%	28,94	28,66	29,005	28,94
19/09/2025	436.992	0,69%	28,68	28,42	28,915	28,90
18/09/2025	311.747	1,85%	28,38	28,10	28,71	28,68
17/09/2025	428.965	-0,07%	28,13	28,0812	29,005	28,10
16/09/2025	448.297	-0,81%	28,50	28,085	28,56	28,13