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 >
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
10/08/2022	459.444	4,98%	44,66	43,80	45,78	45,71
09/08/2022	312.223	0,18%	42,915	42,84	44,405	43,54
08/08/2022	1.224.929	8,65%	38,45	41,135	45,00	43,46
05/08/2022	635.913	4,93%	38,45	38,45	41,54	40,00
04/08/2022	375.128	0,95%	37,99	37,50	38,67	38,12
03/08/2022	463.170	1,70%	37,02	36,86	37,785	37,76
02/08/2022	250.167	2,74%	35,86	35,49	37,681	37,13
01/08/2022	185.020	0,14%	35,65	35,41	36,80	36,14
29/07/2022	316.427	-1,15%	36,06	36,06	37,125	36,09
28/07/2022	787.376	11,24%	34,32	34,36	37,16	36,51
27/07/2022	248.091	2,43%	32,46	32,1304	33,02	32,82
26/07/2022	426.130	-1,11%	32,30	31,58	32,40	32,06
25/07/2022	539.556	-3,02%	33,22	32,045	33,20	32,42
22/07/2022	457.289	-3,44%	34,17	33,23	34,605	33,45
21/07/2022	297.199	0,67%	33,94	33,685	34,64	34,64
20/07/2022	182.459	1,87%	33,95	34,00	34,755	34,41
19/07/2022	281.806	3,30%	32,94	32,7382	34,155	33,82
18/07/2022	491.229	4,40%	31,61	30,76	32,99	32,76
15/07/2022	567.281	0,22%	31,26	29,70	31,81	31,38
14/07/2022	938.342	3,64%	30,44	29,845	31,37	31,31
13/07/2022	2.802.672	2,72%	29,50	28,6923	31,0599	30,21
12/07/2022	5.360.966	-19,02%	35,98	28,71	36,285	29,42
11/07/2022	242.642	-5,39%	38,06	36,30	38,34	36,33
08/07/2022	379.206	-0,60%	38,43	37,89	39,21	38,39
07/07/2022	179.639	2,77%	38,34	38,01	38,76	38,62
06/07/2022	177.604	-0,77%	37,595	36,88	38,56	37,58
05/07/2022	169.088	-0,34%	37,60	35,95	37,89	37,87
04/07/2022	252.843	1,37%	37,60	37,21	37,995	38,00
01/07/2022	252.843	1,37%	37,60	37,21	37,995	38,00
30/06/2022	173.988	4,45%	36,44	36,06	37,85	38,24
29/06/2022	170.457	-4,24%	37,62	35,97	37,30	36,61
28/06/2022	232.843	-1,09%	39,08	38,10	39,484	38,23