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 > >>
06-10-2023	3.466.443	0,38%	14,43	13,2201	14,70	14,415
05-10-2023	2.874.048	-6,87%	15,22	13,77	15,29	14,36
04-10-2023	1.789.303	-6,55%	16,50	15,37	16,84	15,42
03-10-2023	2.439.838	-14,44%	21,00	16,19	19,10	16,50
02-10-2023	1.225.041	-7,17%	21,00	19,52	21,14	19,68
29-09-2023	926.181	0,95%	21,21	20,98	21,93	21,20
28-09-2023	967.050	-3,71%	21,865	20,855	21,86	21,00
27-09-2023	581.929	-2,29%	23,28	21,72	23,015	21,81
26-09-2023	969.786	-4,90%	23,575	22,15	23,63	22,32
25-09-2023	421.953	-1,01%	23,575	22,8714	23,9201	23,47
22-09-2023	565.777	0,98%	23,49	23,335	24,185	23,71
21-09-2023	1.024.060	-1,96%	23,49	23,05	24,78	23,48
20-09-2023	498.929	-0,08%	24,31	23,93	24,78	24,3417
19-09-2023	841.177	-2,25%	24,92	24,28	25,20	24,36
18-09-2023	1.708.495	0,00%	24,73	24,09	25,38	24,92
15-09-2023	2.493.564	1,55%	24,42	24,37	25,425	24,92
14-09-2023	977.869	1,03%	24,72	24,355	25,02	24,54
13-09-2023	875.872	-0,12%	23,85	24,23	24,715	24,29
12-09-2023	848.562	0,45%	23,85	23,29	24,65	24,32
11-09-2023	836.217	-0,45%	24,29	23,72	24,48	24,21
08-09-2023	1.023.148	0,58%	24,13	23,60	24,36	24,32
07-09-2023	2.223.376	0,29%	24,82	23,555	24,48	24,18
06-09-2023	1.103.499	-3,60%	22,79	23,95	25,04	24,11
05-09-2023	2.675.830	8,41%	22,79	24,507	25,47	25,01
04-09-2023	519.261	3,13%	22,79	22,72	23,34	23,07
01-09-2023	519.261	3,13%	22,79	22,72	23,34	23,07
31-08-2023	677.778	1,22%	22,255	22,18	22,81	22,37
30-08-2023	543.122	2,13%	21,77	21,65	22,21	22,10
29-08-2023	563.428	6,24%	20,455	20,39	21,64	21,64
28-08-2023	374.364	0,25%	20,70	20,265	20,8045	20,37
25-08-2023	421.939	-0,34%	20,47	19,90	20,60	20,32
24-08-2023	488.437	-3,23%	20,72	20,29	21,00	20,39
23-08-2023	594.805	2,33%	20,52	20,41	21,47	21,07
22-08-2023	1.080.771	5,70%	20,62	20,01	21,03	20,59
21-08-2023	1.211.570	-7,37%	21,26	19,46	21,33	19,48
18-08-2023	829.082	4,26%	23,06	19,63	21,275	21,03
17-08-2023	1.874.285	-13,10%	23,06	19,845	23,235	20,16
16-08-2023	600.600	-1,53%	23,395	23,15	23,80	23,20
15-08-2023	1.031.238	1,90%	24,65	23,24	24,715	23,56
14-08-2023	575.229	-2,20%	22,95	22,64	23,75	23,12
11-08-2023	669.888	2,25%	22,95	22,93	23,75	23,64
10-08-2023	1.547.948	2,94%	22,70	22,45	23,19	23,12
09-08-2023	1.135.181	3,12%	21,845	21,73	22,7032	22,46
08-08-2023	2.468.401	0,32%	24,11	21,32	21,81	21,78
07-08-2023	1.753.466	-11,21%	24,11	21,5609	25,06	21,71
04-08-2023	473.807	0,21%	24,40	23,90	25,06	24,45
03-08-2023	340.958	1,79%	23,90	23,64	24,40	24,40
02-08-2023	410.729	-3,89%	24,48	23,69	24,6679	23,97
01-08-2023	349.284	-4,48%	25,77	24,92	26,00	24,94
31-07-2023	389.367	0,35%	26,34	25,86	26,73	26,11
28-07-2023	310.768	-1,10%	26,645	25,90	26,94	26,02
27-07-2023	229.224	-2,70%	26,82	26,045	27,13	26,31
26-07-2023	266.042	-0,73%	27,56	26,78	27,62	27,04
25-07-2023	303.120	-1,59%	27,56	27,16	27,98	27,24
24-07-2023	225.896	-1,46%	28,15	27,65	28,51	27,68
21-07-2023	189.021	-0,88%	28,52	27,89	28,655	28,09
20-07-2023	353.616	-3,31%	29,11	28,195	29,125	28,34
19-07-2023	330.218	2,63%	27,90	28,76	29,43	29,31
18-07-2023	457.537	3,40%	27,90	27,72	28,665	28,56
17-07-2023	305.017	5,42%	26,15	25,985	27,725	27,62
14-07-2023	201.999	-1,73%	26,50	25,97	26,70	26,20
13-07-2023	282.478	1,10%	26,60	26,41	26,83	26,66
12-07-2023	367.351	2,85%	26,53	26,055	26,745	26,37
11-07-2023	234.768	1,46%	25,36	25,165	25,7875	25,64
10-07-2023	283.634	2,56%	24,50	24,50	25,43	25,27
07-07-2023	206.153	2,80%	24,61	24,11	25,00	24,64
06-07-2023	229.281	-1,96%	24,61	23,4071	24,16	23,97
05-07-2023	208.251	-1,17%	24,61	24,25	24,805	24,45
04-07-2023	176.869	0,55%	24,85	24,56	25,14	24,74
03-07-2023	176.869	0,55%	24,85	24,56	25,14	24,74
30-06-2023	279.022	-0,48%	25,31	24,865	25,53	25,00
29-06-2023	293.679	2,32%	24,25	24,52	25,50	25,12
28-06-2023	282.299	0,53%	24,25	24,12	24,6743	24,55
27-06-2023	346.173	1,29%	24,12	23,9825	24,61	24,42
26-06-2023	297.275	1,56%	25,54	23,69	24,38	24,11
23-06-2023	410.584	-3,34%	25,54	23,605	24,37	23,74
22-06-2023	295.990	-4,06%	25,54	24,465	25,60	24,56
21-06-2023	310.955	-2,18%	25,66	25,30	26,30	25,60
20-06-2023	255.707	-3,57%	28,28	26,16	26,929	26,17
19-06-2023	476.820	-4,47%	28,28	26,575	28,42	27,14
16-06-2023	476.820	-4,47%	28,28	26,575	28,42	27,14
15-06-2023	314.376	3,38%	27,15	27,11	28,55	28,41
14-06-2023	581.913	2,04%	27,28	27,05	27,86	27,48
13-06-2023	833.189	6,15%	25,62	25,61	26,97	26,93
12-06-2023	543.334	3,76%	24,37	24,33	25,50	25,37
09-06-2023	303.302	-4,57%	25,51	24,42	25,76	24,45
08-06-2023	320.441	0,79%	25,51	25,21	25,73	25,62
07-06-2023	499.355	0,75%	25,52	25,06	26,00	25,42
06-06-2023	378.582	0,64%	24,70	24,605	25,29	25,23
05-06-2023	373.525	0,80%	25,00	24,78	25,48	25,07
02-06-2023	422.368	2,01%	24,99	24,235	25,07	24,87
01-06-2023	902.808	3,61%	23,51	23,095	24,62	24,38
31-05-2023	1.133.665	2,57%	22,92	22,93	23,96	23,53
30-05-2023	1.133.665	2,57%	22,92	22,93	23,96	23,59
29-05-2023	1.051.589	0,39%	22,92	22,43	23,23	23,00
26-05-2023	1.051.589	0,39%	22,92	22,43	23,23	23,00
25-05-2023	3.072.417	-2,33%	23,49	22,525	24,28	23,50
24-05-2023	1.584.337	-12,67%	24,64	23,665	25,10	23,30
23-05-2023	238.353	-0,37%	26,76	26,64	27,835	26,68
22-05-2023	206.070	4,57%	25,91	25,85	26,8298	26,78