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
<< < 2 3 4 5 6 > >>
24/04/2025	209.015	1,64%	24,79	24,20	25,1769	24,75
23/04/2025	372.269	0,25%	23,73	23,80	25,1769	24,35
22/04/2025	389.844	3,54%	24,175	23,095	24,545	24,29
21/04/2025	426.604	-3,14%	24,22	23,095	24,2767	23,46
17/04/2025	428.295	1,59%	23,62	23,56	24,665	24,22
16/04/2025	576.856	0,46%	24,39	23,56	24,75	23,84
15/04/2025	558.780	-1,98%	24,39	23,695	24,696	23,73
14/04/2025	960.008	5,22%	23,47	22,34	24,29	24,21
11/04/2025	992.266	1,23%	22,80	22,30	23,36	23,01
10/04/2025	1.124.450	-7,56%	23,84	22,05	23,855	22,73
09/04/2025	1.799.229	1,24%	23,955	22,66	25,275	24,59
08/04/2025	730.491	-5,95%	26,43	23,70	26,49	24,26
07/04/2025	807.119	-4,88%	25,94	25,28	27,5961	25,73
03/04/2025	311.461	-0,50%	28,525	27,06	29,21	27,06
02/04/2025	753.668	0,52%	29,22	28,4007	29,34	29,21
01/04/2025	480.639	-0,62%	29,22	28,4007	29,27	29,06
31/03/2025	327.635	-0,68%	29,36	28,82	29,475	29,24
28/03/2025	251.019	0,31%	29,37	29,10	29,44	29,44
27/03/2025	191.633	0,09%	29,37	29,24	29,7361	29,35
26/03/2025	239.008	-1,41%	29,715	29,14	29,75	29,32
25/03/2025	246.599	1,78%	29,55	29,17	29,92	29,74
24/03/2025	229.755	-0,27%	29,55	29,22	29,69	29,22
21/03/2025	764.054	-1,31%	29,405	29,21	29,62	29,30
20/03/2025	232.690	0,68%	29,33	29,25	29,7858	29,69
19/03/2025	1.414.671	0,14%	29,78	29,15	29,822	29,49
18/03/2025	274.414	-0,66%	29,555	29,23	29,65	29,45
17/03/2025	477.653	1,91%	28,86	28,925	29,72	29,64
14/03/2025	403.914	2,00%	28,59	28,63	29,215	29,07
13/03/2025	1.944.458	-0,11%	28,59	28,35	28,97	28,50
12/03/2025	384.207	-0,28%	28,93	27,745	28,94	28,53
11/03/2025	423.120	-1,45%	28,93	28,24	29,32	28,61
10/03/2025	757.218	-2,92%	29,615	28,98	30,00	29,03
07/03/2025	583.001	4,03%	28,15	28,52	30,14	29,92
06/03/2025	337.626	0,81%	28,15	28,20	28,84	28,76
05/03/2025	513.719	0,99%	27,23	27,90	28,75	28,53
04/03/2025	455.768	1,77%	27,23	26,92	28,52	28,25
03/03/2025	309.409	-3,31%	28,25	27,5134	28,7517	27,76
28/02/2025	343.025	0,91%	28,19	27,835	28,76	28,73
27/02/2025	325.421	-1,15%	29,225	28,25	29,28	28,47
26/02/2025	389.742	0,74%	28,74	28,472	29,36	28,80
25/02/2025	403.574	2,26%	28,52	28,07	28,75	28,59
24/02/2025	265.855	1,14%	29,24	28,07	28,64	28,35
21/02/2025	376.068	-3,14%	29,43	27,88	29,47	28,03
20/02/2025	783.523	0,04%	28,81	28,58	29,10	28,95
19/02/2025	870.361	-0,65%	28,89	28,63	29,23	28,94
18/02/2025	858.571	3,96%	28,08	27,935	29,48	29,13
17/02/2025	668.737	0,00%	30,86	27,36	30,90	28,02
14/02/2025	1.639.084	0,32%	27,93	27,35	30,89	28,02
13/02/2025	476.733	0,58%	27,86	27,56	28,18	27,93
12/02/2025	608.824	-1,07%	27,86	27,31	28,065	27,77
11/02/2025	303.672	-1,65%	28,35	27,88	28,40	28,07
10/02/2025	315.251	1,17%	28,08	27,90	28,645	28,54
07/02/2025	280.369	-0,25%	28,23	27,72	28,3499	28,21
06/02/2025	316.149	2,06%	28,20	27,91	28,34	28,28
05/02/2025	274.377	0,33%	27,775	27,42	27,8999	27,71
04/02/2025	661.119	0,22%	27,45	26,96	27,78	27,62
03/02/2025	506.268	-1,61%	28,59	27,23	27,845	27,56
31/01/2025	1.408.827	-2,23%	28,60	27,81	28,995	28,01
30/01/2025	513.734	1,70%	28,63	28,40	28,84	28,65
29/01/2025	557.611	3,15%	27,36	27,355	28,175	28,17
28/01/2025	394.852	-2,08%	27,49	26,8999	27,78	27,31
27/01/2025	638.391	2,09%	27,49	27,33	27,99	27,89
24/01/2025	862.796	2,40%	26,735	26,621	27,53	27,32
23/01/2025	569.730	-1,37%	27,33	26,43	26,97	26,68
22/01/2025	769.487	-1,82%	27,33	26,72	27,3299	27,05
21/01/2025	540.161	-1,33%	27,96	27,3138	27,99	27,55
20/01/2025	275.927	0,00%	28,46	27,82	28,46	27,92
17/01/2025	372.098	-0,85%	28,34	27,803	28,4685	27,925
16/01/2025	264.387	2,18%	27,56	27,495	28,39	28,16
15/01/2025	281.799	0,26%	26,725	27,42	28,45	27,56
14/01/2025	435.213	3,85%	26,725	26,58	27,98	27,49
13/01/2025	433.481	-1,82%	26,74	26,07	26,735	26,47
09/01/2025	933.273	-0,69%	27,64	26,96	27,88	26,96
08/01/2025	853.811	-0,04%	27,64	27,38	27,88	27,59
07/01/2025	381.248	0,99%	27,82	26,98	27,78	27,63
06/01/2025	304.479	-1,44%	27,26	27,34	28,13	27,36
03/01/2025	227.856	2,25%	27,27	27,105	27,76	27,76
02/01/2025	347.198	1,19%	26,99	26,92	27,68	27,15
31/12/2024	0	0,45%	26,99	26,81	27,39	26,83
30/12/2024	341.797	-0,95%	27,41	26,35	27,81	27,81
27/12/2024	240.343	-0,87%	27,505	26,965	27,88	26,965
26/12/2024	205.766	-0,36%	27,53	27,19	27,77	27,62
24/12/2024	0	1,36%	27,10	26,96	27,74	27,72
23/12/2024	291.370	-1,09%	26,31	27,0409	27,56	27,29
20/12/2024	375.555	4,81%	26,39	26,33	27,91	27,59
19/12/2024	737.053	-0,79%	27,95	26,20	27,11	26,39
18/12/2024	0	-4,66%	27,95	26,41	28,69	26,60
17/12/2024	1.076.995	-2,86%	28,50	27,77	28,685	27,90
16/12/2024	795.365	-3,46%	29,60	28,62	29,675	28,72
13/12/2024	549.447	-0,93%	30,12	29,18	30,15	29,75
12/12/2024	357.139	-1,35%	30,12	29,39	30,385	30,03
11/12/2024	426.856	-0,49%	30,72	30,035	30,91	30,44
10/12/2024	383.642	-3,17%	31,20	30,36	31,295	30,59
09/12/2024	419.874	1,54%	31,44	31,17	31,97	31,59
06/12/2024	365.437	0,52%	31,36	30,875	31,5099	31,11
05/12/2024	291.410	0,10%	31,10	30,90	31,345	30,95
04/12/2024	427.420	0,78%	30,58	30,56	31,15	30,92
03/12/2024	287.280	-1,38%	31,285	30,39	31,15	30,68
02/12/2024	538.032	-0,70%	32,00	30,95	32,00	31,14
29/11/2024	177.915	2,59%	31,27	31,075	32,08	31,36