Hannon Armstrong Sustainable Infra REIT (HASI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
04/04/2023	177.817	1,22%	27,88	27,608	28,625	28,20
03/04/2023	273.132	-2,59%	28,86	27,58	29,06	27,86
31/03/2023	265.647	2,64%	28,105	28,10	28,72	28,60
30/03/2023	281.560	1,99%	28,02	28,19	29,01	28,26
29/03/2023	278.347	4,37%	26,875	26,785	27,81	27,71
28/03/2023	388.989	0,99%	26,16	25,99	26,71	26,55
27/03/2023	222.847	1,12%	26,53	25,84	26,69	26,29
24/03/2023	285.507	2,52%	24,94	24,605	26,03	26,00
23/03/2023	572.121	-1,40%	25,85	25,195	26,91	25,36
22/03/2023	620.735	-0,39%	25,73	25,43	26,71	25,72
21/03/2023	499.371	7,85%	24,66	24,505	26,13	25,82
20/03/2023	441.246	0,25%	24,085	23,837	24,64	23,94
17/03/2023	811.979	-0,13%	24,41	23,50	25,25	23,88
16/03/2023	792.246	-7,72%	25,45	23,75	25,555	23,91
15/03/2023	854.487	-5,37%	25,95	25,04	26,40	25,91
14/03/2023	504.563	-2,21%	29,00	26,90	29,08	27,38
13/03/2023	736.057	1,27%	27,16	26,19	28,76	28,00
10/03/2023	443.828	-5,41%	28,98	27,50	29,24	27,65
09/03/2023	154.705	-2,57%	30,45	29,19	30,855	29,23
08/03/2023	368.483	-1,96%	30,65	29,19	30,67	30,00
07/03/2023	187.358	-1,42%	31,05	30,415	31,32	30,60
06/03/2023	330.415	-0,45%	31,30	30,81	31,47	31,04
03/03/2023	279.700	0,48%	31,48	30,945	31,63	31,18
02/03/2023	324.134	-0,64%	30,82	30,06	31,04	31,03
01/03/2023	263.529	-0,57%	31,36	31,04	31,63	31,23
28/02/2023	309.250	-1,23%	31,53	31,095	31,74	31,41
27/02/2023	232.065	0,32%	31,85	31,64	32,03	31,80
24/02/2023	172.243	-2,58%	31,57	31,455	32,14	31,70
23/02/2023	471.176	4,93%	31,56	30,84	32,67	32,54
22/02/2023	308.092	-3,37%	32,30	30,76	32,395	31,01
21/02/2023	396.693	-6,17%	33,20	32,06	33,85	32,09
20/02/2023	367.833	-2,17%	35,27	33,375	36,23	34,20
17/02/2023	367.833	-2,17%	35,27	33,375	36,23	34,20
16/02/2023	179.774	-3,10%	35,43	34,63	35,92	34,96
15/02/2023	128.544	2,73%	34,51	34,50	36,21	36,08
14/02/2023	172.959	-1,35%	35,39	34,5989	35,93	35,12
13/02/2023	231.355	2,33%	34,76	34,31	35,89	35,60
10/02/2023	194.555	-0,49%	34,72	34,24	35,15	34,79
09/02/2023	191.504	-1,83%	35,92	34,395	36,44	34,96
08/02/2023	176.768	-3,10%	36,39	35,51	36,675	35,61
07/02/2023	137.166	0,05%	36,22	35,74	36,85	36,75
06/02/2023	242.849	-4,27%	37,85	36,26	38,28	36,73
03/02/2023	404.188	0,10%	37,45	37,45	38,43	38,37
02/02/2023	438.668	1,62%	38,44	37,89	39,67	38,33
01/02/2023	262.007	2,20%	36,78	36,00	38,175	37,72
31/01/2023	338.403	4,50%	35,605	35,50	37,27	36,91
30/01/2023	290.853	-1,20%	35,39	34,96	36,30	35,32
27/01/2023	217.923	4,08%	34,09	34,00	36,36	35,75
26/01/2023	159.957	0,56%	34,35	33,625	34,75	34,35
25/01/2023	163.544	0,53%	33,04	32,68	34,17	34,16
24/01/2023	154.099	0,44%	33,825	33,72	34,41	33,98
23/01/2023	192.788	2,30%	33,00	32,915	34,02	33,83
20/01/2023	201.977	1,41%	32,87	32,21	33,07	33,07
19/01/2023	250.417	-5,29%	33,94	32,38	34,16	32,61
18/01/2023	140.010	-0,72%	34,96	34,235	35,50	34,43
17/01/2023	147.753	-0,63%	34,65	34,53	35,2976	34,68
16/01/2023	210.630	0,32%	36,30	33,90	36,63	34,90
13/01/2023	210.630	0,32%	36,30	33,90	36,63	34,90
12/01/2023	236.039	3,54%	33,76	33,32	34,795	34,79
11/01/2023	259.252	3,77%	32,92	32,88	33,80	33,60
10/01/2023	169.514	3,22%	31,37	30,97	32,40	32,38
09/01/2023	305.309	0,80%	31,71	31,335	32,28	31,37
06/01/2023	279.761	2,99%	30,28	29,50	31,475	30,67
05/01/2023	232.776	-0,53%	29,46	29,10	29,965	29,78
04/01/2023	269.140	5,27%	28,89	28,83	30,21	29,94
03/01/2023	340.731	-1,86%	29,15	28,21	29,93	28,44
02/01/2023	229.550	-3,34%	29,67	28,52	29,99	28,98
30/12/2022	229.550	-3,34%	29,67	28,52	29,99	28,98
29/12/2022	190.977	5,34%	28,80	28,80	30,23	29,98
28/12/2022	210.013	-3,66%	29,43	28,21	29,65	28,46
27/12/2022	208.178	-1,06%	29,72	28,99	29,88	29,54
23/12/2022	49.463	-1,73%	30,87	30,33	31,09	30,60
22/12/2022	277.490	-1,58%	30,96	30,59	31,335	31,14
21/12/2022	207.997	3,06%	31,25	30,76	31,94	31,64
20/12/2022	217.692	2,23%	29,76	29,40	30,79	30,70
19/12/2022	217.826	-2,28%	30,99	29,82	31,07	30,03
16/12/2022	321.759	-5,13%	31,73	30,345	31,68	30,73
15/12/2022	355.298	-6,28%	33,78	32,12	34,46	32,39
14/12/2022	240.391	4,22%	33,31	32,8501	34,81	34,56
13/12/2022	378.928	0,24%	34,70	32,75	35,31	33,16
12/12/2022	265.032	3,60%	31,99	31,74	33,13	33,08
09/12/2022	146.094	0,85%	31,44	31,28	32,82	31,93
08/12/2022	442.126	2,96%	30,80	30,57	32,21	31,66
07/12/2022	258.198	0,00%	30,73	30,37	31,05	30,75
06/12/2022	770.305	-3,12%	31,75	30,50	31,91	30,75
05/12/2022	861.917	-0,13%	31,47	31,1207	31,88	31,74
02/12/2022	758.621	-0,78%	31,32	31,18	32,11	31,79
01/12/2022	1.245.472	-1,23%	30,775	31,42	32,875	32,04
30/11/2022	1.508.580	5,05%	30,775	30,57	32,41	32,44
29/11/2022	2.375.499	2,18%	30,43	29,90	31,17	30,88
28/11/2022	1.197.594	-2,14%	30,43	30,13	30,58	30,15
25/11/2022	908.801	-1,58%	31,81	30,59	31,23	30,47
24/11/2022	1.074.421	-3,16%	31,81	30,81	31,9399	30,96
23/11/2022	1.074.421	-3,16%	31,81	30,81	31,9399	30,96
22/11/2022	1.735.965	3,77%	30,59	30,55	32,16	31,97
21/11/2022	1.053.747	-1,19%	31,04	30,6953	31,205	30,81
18/11/2022	1.259.534	0,74%	31,57	30,495	31,86	31,18
17/11/2022	1.117.545	-0,29%	29,99	29,60	31,13	30,95
16/11/2022	1.127.400	-1,40%	30,97	30,46	31,179	31,04
15/11/2022	1.268.671	-1,25%	32,23	31,45	32,82	31,50