Hannon Armstrong Sustainable Infra REIT (HASI)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 > >>
07/02/2025 268.537 -0,25% 28,33 27,71 28,33 28,21
06/02/2025 254.371 2,06% 28,32 27,94 28,37 28,28
05/02/2025 263.644 0,33% 27,89 27,45 27,89 27,71
04/02/2025 1.162.913 0,22% 27,50 26,99 27,77 27,62
03/02/2025 289.824 -1,61% 27,43 27,23 27,85 27,56
31/01/2025 375.174 -2,23% 28,59 27,81 29,00 28,01
30/01/2025 265.734 1,70% 28,70 28,44 28,83 28,65
29/01/2025 315.813 3,15% 27,40 27,31 28,19 28,17
28/01/2025 262.558 -2,08% 27,60 26,90 27,65 27,31
27/01/2025 605.781 2,09% 27,38 27,37 28,02 27,89
24/01/2025 398.388 2,40% 26,71 26,63 27,50 27,32
23/01/2025 399.120 -1,37% 26,75 26,41 26,91 26,68
22/01/2025 400.312 -1,81% 27,42 26,73 27,42 27,05
21/01/2025 285.379 -1,33% 27,92 27,32 27,96 27,55
17/01/2025 275.927 -0,85% 28,46 27,82 28,46 27,92
16/01/2025 190.686 2,18% 27,60 27,60 28,36 28,16
15/01/2025 246.765 0,25% 28,49 27,41 28,62 27,56
14/01/2025 330.993 3,85% 26,63 26,63 27,97 27,49
13/01/2025 349.330 -1,82% 26,74 26,09 26,74 26,47
10/01/2025 292.999 -2,39% 27,19 26,66 27,41 26,96
08/01/2025 601.997 -0,04% 27,55 27,34 27,87 27,62
07/01/2025 366.447 0,99% 27,50 27,02 27,74 27,63
06/01/2025 242.211 -1,44% 27,88 27,33 28,06 27,36
03/01/2025 408.326 2,25% 27,26 27,15 27,76 27,76
02/01/2025 321.675 1,19% 27,05 26,91 27,66 27,15
31/12/2024 327.152 0,45% 26,99 26,81 27,39 26,83
30/12/2024 195.167 -2,45% 26,88 26,37 26,99 26,71
27/12/2024 230.093 -0,87% 27,41 27,30 27,88 27,38
26/12/2024 144.559 -0,36% 27,45 27,26 27,77 27,62
24/12/2024 96.029 1,58% 27,23 27,00 27,75 27,72
23/12/2024 252.917 -1,09% 27,30 27,07 27,57 27,29
20/12/2024 1.734.550 4,55% 26,31 26,31 27,89 27,59
19/12/2024 447.680 -0,79% 26,89 26,20 27,10 26,39
18/12/2024 529.198 -4,66% 28,05 26,40 28,65 26,60
17/12/2024 555.976 -2,86% 28,38 27,77 28,68 27,90
16/12/2024 450.502 -3,46% 29,58 28,63 29,58 28,72
13/12/2024 357.811 -0,93% 30,00 29,18 30,05 29,75
12/12/2024 351.521 -1,35% 30,35 29,43 30,35 30,03
11/12/2024 768.251 -0,49% 30,60 30,03 30,84 30,44
10/12/2024 318.800 -3,17% 31,31 30,40 31,31 30,59
09/12/2024 317.447 1,54% 31,37 31,12 31,94 31,59
06/12/2024 204.146 0,52% 31,42 30,91 31,46 31,11
05/12/2024 429.133 0,10% 31,14 30,92 31,34 30,95
04/12/2024 332.631 0,78% 30,69 30,59 31,14 30,92
03/12/2024 198.453 -1,48% 31,25 30,45 31,25 30,68
02/12/2024 346.952 -0,70% 31,27 30,96 31,58 31,14
29/11/2024 196.175 0,29% 31,38 31,105 31,56 31,36
27/11/2024 247.068 3,10% 30,66 30,66 31,34 31,27
26/11/2024 301.660 -0,30% 30,24 29,88 30,53 30,33
25/11/2024 473.028 4,86% 29,75 29,62 30,78 30,42
22/11/2024 360.093 1,47% 28,79 28,60 29,36 29,01
21/11/2024 257.507 1,93% 28,46 28,07 28,80 28,59
20/11/2024 246.658 1,08% 27,83 27,77 28,27 28,05
19/11/2024 279.704 1,98% 27,01 27,00 28,14 27,75
18/11/2024 311.886 -0,04% 27,12 26,76 27,52 27,21
15/11/2024 341.206 -1,16% 27,63 27,14 28,00 27,22
14/11/2024 421.243 0,69% 27,45 26,95 27,83 27,54
13/11/2024 504.567 1,67% 27,38 26,95 27,74 27,35
12/11/2024 644.317 -7,81% 28,85 26,87 28,85 26,90
11/11/2024 471.436 2,03% 28,71 28,45 29,83 29,18
08/11/2024 725.744 -10,88% 31,70 28,42 31,70 28,60
07/11/2024 452.887 -0,47% 32,28 31,86 32,80 32,09
06/11/2024 792.830 -8,62% 34,04 30,75 34,40 32,24
05/11/2024 635.563 -1,29% 35,70 34,78 36,12 35,28
04/11/2024 449.957 3,80% 35,12 35,00 36,01 35,74
01/11/2024 217.536 -1,60% 35,27 34,35 35,50 34,43
31/10/2024 304.195 -0,11% 35,05 34,84 35,59 34,99
30/10/2024 317.263 2,37% 33,99 33,99 35,04 35,03
29/10/2024 202.896 -0,90% 34,50 34,14 34,51 34,22
28/10/2024 275.811 1,17% 34,31 34,31 34,82 34,53
25/10/2024 218.530 0,15% 34,08 33,74 34,28 34,13
24/10/2024 274.313 -1,05% 34,47 33,93 34,77 34,08
23/10/2024 188.123 0,29% 34,07 34,00 34,45 34,44
22/10/2024 242.411 -0,29% 34,62 34,22 34,71 34,34
21/10/2024 361.324 -1,91% 35,00 34,24 35,20 34,44
18/10/2024 180.075 -0,65% 35,41 34,87 35,52 35,11
17/10/2024 250.851 -0,23% 35,38 35,13 35,59 35,34
16/10/2024 478.135 1,20% 35,22 34,88 35,43 35,42
15/10/2024 242.029 -0,03% 35,24 34,93 35,46 35,00
14/10/2024 217.359 2,79% 34,11 34,01 35,10 35,01
11/10/2024 163.199 2,71% 33,25 33,25 34,08 34,06
10/10/2024 331.969 -4,13% 34,23 33,05 34,72 33,16
09/10/2024 202.294 0,26% 34,32 34,22 34,66 34,59
08/10/2024 331.956 -0,69% 34,54 34,09 34,80 34,50
07/10/2024 522.814 0,49% 34,44 34,16 34,95 34,74
04/10/2024 439.834 0,76% 33,98 33,85 34,68 34,57
03/10/2024 192.194 1,54% 33,46 33,46 34,33 34,31
02/10/2024 216.606 1,20% 33,29 33,01 33,95 33,79
01/10/2024 268.768 -3,13% 34,27 32,98 34,27 33,39
30/09/2024 392.249 0,20% 34,42 34,01 34,63 34,47
27/09/2024 334.493 2,63% 34,50 33,98 34,99 34,40
26/09/2024 295.994 -0,83% 34,23 33,52 34,59 33,52
25/09/2024 383.293 -2,73% 34,78 33,42 34,78 33,80
24/09/2024 307.581 -0,40% 34,81 34,415 34,835 34,75
23/09/2024 214.514 0,69% 34,93 34,59 35,10 34,89
20/09/2024 1.123.888 -1,31% 34,76 34,31 35,02 34,65
19/09/2024 477.693 0,26% 36,06 35,06 36,06 35,11
18/09/2024 332.777 -0,65% 34,95 34,73 36,15 35,02
17/09/2024 268.855 1,38% 34,85 34,59 35,33 35,25
16/09/2024 294.946 0,20% 34,68 34,24 35,15 34,77
Ajuda

Pesquisa de títulos

Fale Connosco