AshFord Hospitality Trust Inc (AHT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-1,52%	1,32	1,28	1,335	1,30
17/05/2024	160.239	-1,52%	1,32	1,28	1,335	1,30
16/05/2024	125.940	0,00%	1,315	1,31	1,35	1,32
15/05/2024	210.358	-2,22%	1,315	1,26	1,385	1,32
14/05/2024	436.513	1,89%	1,315	1,30	1,37	1,345
13/05/2024	240.768	0,00%	1,33	1,29	1,3499	1,32
10/05/2024	314.750	8,13%	1,22	1,20	1,3525	1,33
09/05/2024	205.097	1,25%	1,22	1,17	1,24	1,215
08/05/2024	217.814	-2,44%	1,18	1,18	1,24	1,20
07/05/2024	85.166	0,00%	1,24	1,23	1,2472	1,23
06/05/2024	87.506	-0,81%	1,22	1,21	1,28	1,23
03/05/2024	147.285	-0,81%	1,26	1,20	1,265	1,23
02/05/2024	110.711	0,82%	1,24	1,23	1,26	1,23
01/05/2024	147.552	4,27%	1,20	1,18	1,245	1,22
30/04/2024	156.263	-3,31%	1,215	1,1489	1,21	1,17
29/04/2024	114.944	0,42%	1,19	1,18	1,22	1,205
26/04/2024	165.557	0,85%	1,20	1,16	1,21	1,19
25/04/2024	407.919	-8,66%	1,235	1,15	1,262	1,16
24/04/2024	287.006	-2,34%	1,29	1,23	1,285	1,25
23/04/2024	227.740	-3,82%	1,31	1,26	1,3253	1,26
22/04/2024	116.820	-0,76%	1,34	1,27	1,345	1,30
19/04/2024	257.011	-0,38%	1,29	1,2797	1,35	1,315
18/04/2024	33.128	0,76%	1,31	1,31	1,355	1,32
17/04/2024	67.621	-2,24%	1,315	1,30	1,3396	1,31
16/04/2024	174.397	1,14%	1,315	1,27	1,34	1,335
15/04/2024	144.449	-8,39%	1,41	1,30	1,4202	1,31
12/04/2024	147.274	-6,08%	1,47	1,3602	1,47	1,39
11/04/2024	410.962	5,00%	1,46	1,4315	1,49	1,47
10/04/2024	167.305	0,00%	1,39	1,32	1,405	1,39
09/04/2024	246.295	1,83%	1,36	1,36	1,41	1,395
08/04/2024	281.339	3,79%	1,33	1,31	1,41	1,37
05/04/2024	124.633	0,00%	1,315	1,2982	1,33	1,32
04/04/2024	140.250	0,77%	1,315	1,28	1,335	1,31
03/04/2024	125.278	-1,53%	1,32	1,29	1,34	1,29
02/04/2024	150.678	-0,76%	1,335	1,27	1,3364	1,31
01/04/2024	238.489	-3,65%	1,36	1,30	1,37	1,32
28/03/2024	213.814	3,03%	1,285	1,31	1,38	1,36
27/03/2024	163.505	1,95%	1,285	1,28	1,31	1,305
26/03/2024	226.734	-2,29%	1,30	1,28	1,33	1,28
25/03/2024	123.760	-0,46%	1,36	1,29	1,36	1,304
22/03/2024	236.735	0,00%	1,32	1,28	1,3427	1,31
21/03/2024	200.615	-0,76%	1,355	1,3006	1,36	1,31
20/03/2024	183.497	-1,50%	1,32	1,305	1,349	1,31
19/03/2024	192.071	-2,21%	1,33	1,30	1,35	1,33
18/03/2024	232.046	-1,45%	1,39	1,315	1,4195	1,36
15/03/2024	504.821	-2,94%	1,355	1,31	1,43	1,32
14/03/2024	144.810	0,00%	1,36	1,34	1,38	1,36
13/03/2024	222.988	-2,84%	1,39	1,35	1,40	1,37
12/03/2024	308.055	-4,42%	1,40	1,40	1,4695	1,405
11/03/2024	141.962	-3,31%	1,50	1,45	1,50	1,46
08/03/2024	242.010	-1,33%	1,58	1,48	1,54	1,4998
07/03/2024	253.009	-2,56%	1,525	1,50	1,585	1,52
06/03/2024	344.548	0,66%	1,525	1,51	1,57	1,53
05/03/2024	253.585	-4,11%	1,655	1,51	1,585	1,515
04/03/2024	280.712	-9,48%	1,655	1,5501	1,695	1,575
01/03/2024	436.864	-10,10%	1,975	1,73	2,0785	1,735
29/02/2024	556.223	8,43%	1,975	1,86	2,0785	1,93
28/02/2024	399.432	3,49%	1,745	1,745	1,95	1,78
27/02/2024	221.980	10,26%	1,575	1,5605	1,75	1,72
26/02/2024	264.849	-0,64%	1,585	1,49	1,61	1,56
23/02/2024	125.108	-0,32%	1,60	1,5407	1,64	1,555
22/02/2024	97.013	-1,90%	1,60	1,54	1,60	1,55
21/02/2024	119.598	-1,57%	1,55	1,55	1,645	1,565
20/02/2024	112.189	-1,85%	1,71	1,55	1,655	1,59
19/02/2024	80.764	0,00%	1,71	1,54	1,71	1,62
16/02/2024	80.764	-2,99%	1,71	1,54	1,71	1,62
15/02/2024	137.326	0,30%	1,69	1,63	1,72	1,675
14/02/2024	91.049	3,42%	1,69	1,60	1,7088	1,665
13/02/2024	229.061	-5,84%	1,59	1,47	1,69	1,6101
12/02/2024	396.165	12,50%	1,50	1,55	1,788	1,71
09/02/2024	168.534	1,33%	1,50	1,4706	1,565	1,53
08/02/2024	138.063	1,95%	1,515	1,4801	1,54	1,5088
07/02/2024	179.683	-11,45%	1,66	1,47	1,66	1,47
06/02/2024	82.413	0,92%	1,685	1,60	1,68	1,655
05/02/2024	178.314	-6,03%	1,685	1,622	1,70	1,635
02/02/2024	285.022	-1,70%	1,78	1,65	1,80	1,74
01/02/2024	416.364	6,63%	1,59	1,58	1,815	1,77
31/01/2024	2.985.409	24,25%	1,59	1,59	1,92	1,665
30/01/2024	97.463	-3,62%	1,41	1,33	1,38	1,33
29/01/2024	47.439	-2,48%	1,41	1,3535	1,41	1,375
26/01/2024	96.883	-2,11%	1,46	1,378	1,46	1,39
25/01/2024	59.864	0,71%	1,49	1,392	1,4594	1,42
24/01/2024	189.065	-5,41%	1,49	1,39	1,51	1,40
23/01/2024	96.381	0,68%	1,51	1,44	1,53	1,48
22/01/2024	187.669	-0,34%	1,49	1,40	1,53	1,465
19/01/2024	269.782	5,77%	1,33	1,34	1,475	1,4596
18/01/2024	400.652	5,34%	1,35	1,24	1,38	1,38
17/01/2024	291.797	-6,79%	1,35	1,30	1,38	1,305
16/01/2024	262.465	-7,90%	1,50	1,40	1,51	1,40
15/01/2024	339.157	-3,80%	1,60	1,50	1,60	1,52
12/01/2024	339.157	-3,80%	1,60	1,50	1,60	1,52
11/01/2024	515.485	-4,82%	1,63	1,55	1,63	1,58
10/01/2024	497.429	-6,82%	1,74	1,61	1,749	1,64
09/01/2024	242.446	-3,87%	1,75	1,725	1,78	1,74
08/01/2024	237.868	-0,04%	1,79	1,7699	1,84	1,8193
05/01/2024	304.014	1,67%	1,80	1,76	1,87	1,83
04/01/2024	443.931	1,67%	1,81	1,75	1,81	1,83
03/01/2024	296.996	-3,23%	1,81	1,775	1,85	1,80
02/01/2024	392.638	-5,16%	1,93	1,825	1,94	1,84
29/12/2023	418.127	-3,00%	2,00	1,90	2,00	1,94