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 > >>
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
15/07/2025	470.482	-2,44%	27,41	26,38	27,685	26,45
14/07/2025	389.892	-1,09%	27,51	26,85	27,685	27,11
11/07/2025	353.078	-0,94%	26,97	26,84	27,92	27,41
10/07/2025	588.726	2,29%	26,775	26,70	27,92	27,67
09/07/2025	592.549	1,35%	26,50	26,36	27,165	27,05
08/07/2025	654.749	0,26%	26,67	26,36	27,165	26,69
07/07/2025	516.329	-2,35%	27,33	26,48	27,33	26,62
04/07/2025	416.488	0,15%	27,18	27,085	27,81	27,26
03/07/2025	416.416	1,51%	27,03	27,03	28,50	27,24
02/07/2025	452.457	0,72%	26,725	26,64	28,42	27,22
01/07/2025	1.083.622	2,05%	27,385	26,64	28,42	26,99
30/06/2025	1.460.269	-2,89%	27,5679	26,69	27,5679	26,86
27/06/2025	969.606	-0,02%	26,65	26,49	27,97	27,66
26/06/2025	985.311	4,79%	26,75	25,87	27,91	27,77
25/06/2025	2.301.019	0,08%	25,815	25,815	26,64	26,50
24/06/2025	914.454	3,52%	25,515	25,23	26,63	26,48
23/06/2025	988.949	-0,16%	25,60	25,23	25,88	25,58
20/06/2025	671.566	-1,19%	27,25	25,61	27,25	25,62
19/06/2025	708.641	1,01%	25,70	25,49	26,08	25,96
18/06/2025	701.122	1,01%	26,595	25,28	26,70	25,94
17/06/2025	1.928.864	-5,90%	27,19	25,28	27,88	25,70
16/06/2025	799.284	1,07%	27,47	27,10	27,88	27,31
13/06/2025	481.554	-0,84%	27,10	26,69	27,55	27,02
12/06/2025	942.525	0,44%	26,50	26,41	27,55	27,25
11/06/2025	1.215.394	2,80%	26,18	25,94	27,215	27,13
10/06/2025	483.116	1,62%	25,58	25,45	26,53	26,39
09/06/2025	487.231	2,24%	25,50	25,45	26,25	25,97
06/06/2025	302.563	2,05%	25,07	24,725	25,5878	25,40
05/06/2025	588.431	-0,68%	25,47	24,725	25,5999	24,89
04/06/2025	431.043	-1,49%	24,65	24,50	25,5999	25,06
03/06/2025	502.019	2,83%	24,94	24,29	25,493	25,44
02/06/2025	552.374	-1,24%	25,05	24,29	25,05	24,74
30/05/2025	661.092	-1,73%	25,585	24,95	25,6055	25,05
29/05/2025	535.521	1,07%	25,58	25,10	25,665	25,46
28/05/2025	544.325	-0,98%	25,405	24,89	25,78	25,33
27/05/2025	669.497	1,23%	26,00	24,90	26,00	25,58
23/05/2025	505.799	-0,63%	26,49	24,95	26,545	25,27
22/05/2025	1.573.991	-5,54%	27,75	24,95	27,88	25,43
21/05/2025	407.954	-3,79%	28,045	26,915	28,25	26,92
20/05/2025	358.737	-0,96%	28,105	27,87	28,30	27,98
19/05/2025	450.783	-0,98%	28,00	27,93	28,30	28,25
16/05/2025	452.214	0,64%	27,43	27,12	28,74	28,53
15/05/2025	953.211	4,11%	27,12	27,105	28,56	28,35
14/05/2025	848.479	-0,58%	26,80	26,69	27,65	27,23
13/05/2025	766.111	3,13%	27,80	26,47	28,025	27,39
12/05/2025	788.522	-1,52%	27,5457	26,47	28,04	26,56
09/05/2025	734.369	4,13%	26,70	25,045	27,04	26,97
08/05/2025	860.842	0,50%	25,97	25,045	26,97	25,90
07/05/2025	398.073	-0,23%	25,25	25,17	26,21	25,77
06/05/2025	441.634	1,53%	25,27	25,05	25,88	25,83
05/05/2025	402.946	-0,66%	25,45	25,05	25,64	25,44
02/05/2025	408.247	2,65%	24,97	24,86	25,61	25,61
01/05/2025	358.383	-0,28%	24,97	24,285	25,38	24,91
30/04/2025	355.524	-2,04%	25,55	24,285	25,6689	24,98
29/04/2025	328.385	-0,27%	25,23	25,205	25,6689	25,47
28/04/2025	609.385	1,83%	25,15	25,11	25,59	25,54
25/04/2025	376.484	1,33%	24,45	24,2486	25,14	25,08