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 > >>
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
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