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 >
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
12/10/2022	276.108	-5,74%	27,77	26,2501	27,77	26,28
11/10/2022	238.344	2,69%	27,15	26,57	28,05	27,88
10/10/2022	227.575	-2,02%	27,69	27,085	27,84	27,15
07/10/2022	226.448	1,66%	28,65	27,40	28,15	28,83
06/10/2022	541.402	-2,97%	29,28	27,985	29,61	28,41
05/10/2022	428.278	-7,43%	31,63	28,49	31,63	29,28
04/10/2022	410.317	4,94%	30,14	30,14	31,94	31,63
03/10/2022	298.472	1,98%	28,95	28,7975	30,74	30,14
30/09/2022	380.495	2,15%	29,05	28,80	30,23	29,93
29/09/2022	603.507	-5,94%	30,42	28,67	30,765	29,31
28/09/2022	1.106.360	2,13%	33,865	30,255	31,75	31,16
27/09/2022	271.527	-0,49%	33,865	30,27	31,675	30,51
26/09/2022	249.065	-3,16%	33,865	30,45	32,14	30,66
23/09/2022	462.197	-7,62%	33,865	31,13	33,9382	31,66
22/09/2022	347.097	-6,39%	36,37	34,25	36,56	34,27
21/09/2022	294.736	-0,22%	36,92	36,30	37,36	36,61
20/09/2022	126.584	-3,35%	37,54	36,51	37,4146	36,69
19/09/2022	172.203	0,05%	38,86	37,315	38,17	37,96
16/09/2022	165.517	-0,94%	38,86	37,6711	38,46	37,94
15/09/2022	157.951	-3,89%	39,31	38,27	39,76	38,30
14/09/2022	165.976	0,73%	39,31	38,795	39,835	39,85
13/09/2022	100.714	-3,98%	39,86	39,475	40,50	39,56
12/09/2022	200.646	2,49%	40,87	40,34	41,24	41,20
09/09/2022	136.428	2,26%	39,63	39,22	40,23	40,20
08/09/2022	153.974	1,34%	38,46	38,78	39,47	39,99
07/09/2022	277.591	3,84%	38,31	37,9346	39,715	39,46
06/09/2022	244.920	0,32%	38,03	37,13	38,27	38,00
05/09/2022	183.157	-2,77%	39,45	37,58	39,73	37,88
02/09/2022	183.157	-2,77%	39,45	37,58	39,73	37,88
01/09/2022	237.827	-1,42%	39,20	38,69	39,565	38,96
31/08/2022	258.779	1,41%	39,59	39,13	39,85	39,52
30/08/2022	140.938	-1,96%	39,59	38,64	39,93	38,97
29/08/2022	240.512	-1,05%	39,55	39,03	39,84	39,75
26/08/2022	195.799	-1,21%	41,94	40,15	42,83	40,17
25/08/2022	347.206	1,75%	39,84	39,63	40,66	40,66
24/08/2022	211.661	0,05%	40,30	39,69	40,86	39,96
23/08/2022	245.224	0,55%	39,67	39,00	40,23	39,94
22/08/2022	324.951	-5,59%	40,92	39,52	40,8109	39,72
19/08/2022	366.631	-1,11%	41,95	41,35	42,32	42,07
18/08/2022	192.400	1,70%	42,19	41,88	42,54	42,54
17/08/2022	238.097	-1,85%	42,42	41,5976	42,73	41,83
16/08/2022	273.095	-1,14%	43,52	42,07	43,15	42,62
15/08/2022	173.269	-2,66%	43,52	42,55	44,11	43,11
12/08/2022	171.704	3,19%	42,95	42,885	44,45	44,29
11/08/2022	435.807	-6,10%	45,97	42,86	46,24	42,92