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 >
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
14-11-2022	390.863	-3,48%	32,61	31,885	32,88	31,90
11-11-2022	517.898	2,99%	32,16	31,63	33,559	33,05
10-11-2022	587.584	10,85%	28,30	29,94	32,11	32,09
09-11-2022	530.778	1,76%	28,30	28,08	29,54	28,95
08-11-2022	178.993	0,71%	28,41	27,83	28,835	28,45
07-11-2022	348.725	2,69%	28,26	27,765	28,965	28,22
04-11-2022	446.769	3,23%	25,61	26,95	30,25	27,50
03-11-2022	308.719	3,86%	25,61	25,3371	26,685	26,64
02-11-2022	488.992	-5,80%	26,96	25,505	27,08	25,65
01-11-2022	345.409	0,18%	27,89	26,605	27,805	27,23
31-10-2022	327.190	-0,40%	26,73	27,10	27,74	27,18
28-10-2022	838.771	1,71%	26,73	26,29	27,41	27,30
27-10-2022	564.377	3,71%	26,23	25,92	27,36	26,84
26-10-2022	441.907	7,03%	24,70	24,525	26,04	25,88
25-10-2022	915.669	8,58%	22,11	22,21	24,31	24,18
24-10-2022	521.320	-2,50%	22,80	21,5558	22,93	22,27
21-10-2022	499.018	3,40%	22,135	22,10	23,055	22,84
20-10-2022	285.103	-4,41%	23,32	21,835	23,34	22,11
19-10-2022	435.686	-2,03%	23,14	22,58	23,225	23,13
18-10-2022	431.842	-0,80%	24,795	23,39	24,96	23,63
17-10-2022	1.093.509	3,95%	25,65	23,2611	24,48	23,815
14-10-2022	532.308	-11,79%	25,65	22,88	25,87	22,5037
13-10-2022	756.339	-2,93%	27,77	24,67	25,86	25,51