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 > >>
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
15/09/2025	334.404	1,50%	27,95	27,625	28,37	28,37
12/09/2025	320.855	-1,22%	28,19	27,905	28,19	27,95
11/09/2025	384.689	2,07%	27,26	27,26	28,53	28,33
10/09/2025	438.939	0,40%	27,73	27,66	28,03	27,74
09/09/2025	287.782	-0,63%	27,78	27,48	27,88	27,62
08/09/2025	382.128	-1,53%	28,04	27,56	28,20	27,78
05/09/2025	484.900	0,57%	28,03	28,03	28,82	28,19
04/09/2025	471.095	0,65%	27,51	27,51	28,03	28,03
03/09/2025	452.769	0,43%	27,45	27,45	27,91	27,85
02/09/2025	370.281	-1,81%	28,34	27,06	28,34	27,73
29/08/2025	329.566	1,04%	27,95	27,81	28,24	28,24
28/08/2025	222.132	-0,30%	28,15	27,765	28,3925	27,95
27/08/2025	300.801	-0,25%	27,94	27,895	28,26	28,01
26/08/2025	395.112	-1,06%	28,41	27,96	28,63	28,08
25/08/2025	353.117	-1,48%	28,63	28,23	28,66	28,37
22/08/2025	614.953	5,26%	27,60	27,54	28,94	28,80
21/08/2025	243.550	-1,87%	27,75	27,345	27,855	27,36
20/08/2025	350.512	0,31%	28,03	27,67	28,03	27,88
19/08/2025	431.679	1,09%	27,50	27,42	28,12	27,80
18/08/2025	560.094	-0,51%	27,71	27,385	28,00	27,50
15/08/2025	859.214	3,60%	26,88	26,51	28,02	27,64
14/08/2025	342.336	-0,82%	26,5488	26,215	26,73	26,68
13/08/2025	793.215	2,59%	25,90	25,90	27,05	26,90
12/08/2025	505.734	2,18%	25,66	25,5072	26,25	26,22
11/08/2025	561.591	-0,19%	25,77	25,35	26,37	25,66
08/08/2025	743.598	5,46%	24,95	24,465	25,88	25,71
07/08/2025	632.824	-0,25%	24,95	24,38	25,075	24,38
06/08/2025	588.951	-4,38%	25,56	24,44	25,56	24,44
05/08/2025	671.224	-0,39%	25,66	25,305	25,80	25,56
04/08/2025	656.618	-0,10%	25,75	25,26	25,925	25,66
01/08/2025	656.160	-1,08%	25,69	25,58	26,295	25,69
31/07/2025	583.019	-3,35%	26,85	25,935	26,90	25,97
30/07/2025	524.415	-2,63%	27,60	26,685	27,615	26,85
29/07/2025	323.286	-0,47%	27,86	27,40	28,0567	27,56
28/07/2025	338.683	-0,82%	28,00	27,59	28,0567	27,69
25/07/2025	204.062	0,31%	28,02	27,5914	28,43	27,92
24/07/2025	288.688	-1,70%	28,665	27,805	28,748	27,83
23/07/2025	433.794	-1,74%	26,83	26,825	29,14	28,31
22/07/2025	1.113.937	7,66%	27,13	26,705	28,99	28,81
21/07/2025	353.750	0,26%	26,97	26,705	27,21	26,76
18/07/2025	497.727	0,76%	25,915	25,915	27,24	26,69
17/07/2025	721.594	1,73%	26,49	25,915	27,24	26,49
16/07/2025	506.788	-1,55%	27,33	26,01	27,34	26,04