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 > >>
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
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