Hasbro Inc (HAS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
1.398.307 |
0,18%
|
117,00
|
115,22
|
117,77
|
117,44
|
| 22/10/2026 |
2.185.003 |
2,83%
|
113,50
|
112,7601
|
117,24
|
117,23
|
| 21/10/2026 |
3.294.517 |
4,10%
|
110,05
|
109,60
|
114,0495
|
114,00
|
| 20/10/2026 |
5.163.276 |
11,31%
|
97,50
|
97,50
|
109,7999
|
109,52
|
| 19/10/2026 |
2.241.021 |
-0,81%
|
98,80
|
97,45
|
100,05
|
98,49
|
| 16/10/2026 |
1.124.383 |
0,30%
|
99,8189
|
97,45
|
99,95
|
98,76
|
| 15/10/2026 |
1.513.133 |
3,03%
|
96,51
|
96,51
|
100,05
|
98,41
|
| 14/10/2026 |
740.655 |
-0,54%
|
95,60
|
93,1722
|
95,60
|
95,46
|
| 13/10/2026 |
988.498 |
1,28%
|
95,0445
|
94,42
|
96,38
|
95,94
|
| 12/10/2026 |
794.014 |
1,51%
|
94,44
|
93,16
|
94,9799
|
94,73
|
| 09/10/2026 |
680.095 |
0,91%
|
92,50
|
92,16
|
94,41
|
93,32
|
| 08/10/2026 |
743.272 |
1,93%
|
90,76
|
90,68
|
92,72
|
92,50
|
| 07/10/2026 |
615.333 |
-0,31%
|
90,49
|
90,03
|
92,23
|
90,75
|
| 06/10/2026 |
1.030.815 |
-1,46%
|
93,7575
|
90,545
|
93,76
|
91,03
|
| 05/10/2026 |
1.034.525 |
3,17%
|
91,33
|
89,65
|
92,425
|
92,38
|
| 02/10/2026 |
995.649 |
-0,49%
|
88,10
|
88,10
|
91,77
|
89,54
|
| 01/10/2026 |
2.016.539 |
2,62%
|
89,65
|
86,5597
|
91,62
|
89,98
|
| 30/09/2026 |
739.620 |
-0,66%
|
88,93
|
87,605
|
89,29
|
87,68
|
| 29/09/2026 |
1.103.214 |
-1,33%
|
91,23
|
87,57
|
91,23
|
88,26
|
| 28/09/2026 |
991.327 |
1,57%
|
87,52
|
87,21
|
90,60
|
89,45
|
| 25/09/2026 |
769.927 |
1,50%
|
86,88
|
86,57
|
88,30
|
88,09
|
| 24/09/2026 |
920.629 |
0,34%
|
85,88
|
85,37
|
87,67
|
86,81
|
| 23/09/2026 |
1.152.016 |
-0,45%
|
86,91
|
85,41
|
86,91
|
86,52
|
| 22/09/2026 |
1.451.330 |
-0,92%
|
92,75
|
86,90
|
92,75
|
86,91
|
| 21/09/2026 |
694.184 |
0,22%
|
84,42
|
84,42
|
88,39
|
87,72
|
| 18/09/2026 |
818.175 |
-1,39%
|
88,39
|
87,02
|
88,80
|
87,57
|
| 17/09/2026 |
582.490 |
-0,58%
|
89,68
|
88,74
|
90,74
|
88,76
|
| 16/09/2026 |
626.118 |
-1,00%
|
90,21
|
88,865
|
90,98
|
89,30
|
| 15/09/2026 |
857.089 |
-0,61%
|
92,42
|
89,22
|
92,42
|
90,21
|
| 14/09/2026 |
524.401 |
-0,85%
|
92,45
|
90,74
|
93,22
|
90,76
|
| 11/09/2026 |
655.077 |
1,53%
|
91,28
|
90,19
|
93,025
|
91,54
|
| 10/09/2026 |
687.689 |
1,34%
|
88,88
|
87,67
|
90,20
|
90,16
|
| 09/09/2026 |
639.487 |
-1,48%
|
92,11
|
88,87
|
92,12
|
88,97
|
| 08/09/2026 |
1.000.716 |
-2,43%
|
92,9443
|
89,21
|
92,9443
|
90,31
|
| 04/09/2026 |
663.867 |
-0,52%
|
98,31
|
91,01
|
98,31
|
92,53
|
| 03/09/2026 |
588.418 |
-0,52%
|
94,13
|
92,3139
|
94,19
|
93,00
|
| 02/09/2026 |
541.187 |
0,32%
|
93,20
|
92,63
|
94,215
|
93,50
|
| 01/09/2026 |
499.799 |
-0,99%
|
95,575
|
92,98
|
95,575
|
93,20
|
| 31/08/2026 |
501.818 |
-0,07%
|
93,24
|
93,24
|
94,88
|
94,10
|
| 28/08/2026 |
422.210 |
0,04%
|
94,18
|
93,24
|
95,50
|
94,23
|
| 27/08/2026 |
578.767 |
-2,19%
|
95,30
|
93,99
|
95,79
|
94,18
|
| 26/08/2026 |
577.408 |
-0,49%
|
97,41
|
95,67
|
98,25
|
96,29
|
| 25/08/2026 |
878.361 |
1,39%
|
95,50
|
94,36
|
97,20
|
96,74
|
| 24/08/2026 |
642.665 |
2,00%
|
93,54
|
93,505
|
95,78
|
95,41
|
| 21/08/2026 |
615.751 |
-0,02%
|
95,05
|
93,30
|
95,05
|
93,54
|
| 20/08/2026 |
572.478 |
0,21%
|
92,45
|
92,01
|
94,4275
|
93,56
|
| 19/08/2026 |
605.393 |
0,13%
|
94,96
|
93,03
|
94,96
|
93,33
|
| 18/08/2026 |
916.301 |
-1,12%
|
95,717
|
93,29
|
96,075
|
93,29
|
| 17/08/2026 |
611.254 |
-1,71%
|
96,70
|
94,8098
|
96,84
|
95,05
|
| 14/08/2026 |
461.358 |
-0,01%
|
97,144
|
96,23
|
98,07
|
96,70
|
| 13/08/2026 |
692.243 |
1,91%
|
96,628
|
94,296
|
96,98
|
96,70
|
| 12/08/2026 |
834.487 |
-2,26%
|
96,30
|
94,52
|
96,93
|
94,89
|
| 11/08/2026 |
698.546 |
2,61%
|
93,30
|
93,30
|
97,88
|
97,04
|
| 10/08/2026 |
673.068 |
1,01%
|
92,59
|
92,1701
|
94,605
|
94,49
|
| 07/08/2026 |
516.032 |
1,90%
|
91,94
|
91,67
|
93,8532
|
93,52
|
| 06/08/2026 |
780.298 |
0,49%
|
91,16
|
90,56
|
92,67
|
91,69
|
| 05/08/2026 |
595.832 |
-0,33%
|
91,99
|
90,735
|
93,07
|
91,16
|
| 04/08/2026 |
820.164 |
0,10%
|
93,32
|
89,10
|
93,32
|
91,51
|
| 03/08/2026 |
1.145.093 |
-2,63%
|
93,94
|
91,37
|
95,125
|
91,47
|
| 31/07/2026 |
773.686 |
-0,65%
|
94,49
|
93,675
|
94,79
|
93,94
|
| 30/07/2026 |
665.196 |
-0,59%
|
95,42
|
93,0443
|
95,99
|
94,53
|
| 29/07/2026 |
1.051.535 |
-1,23%
|
98,00
|
95,11
|
98,00
|
95,17
|
| 28/07/2026 |
2.249.229 |
6,34%
|
90,61
|
90,61
|
96,38
|
96,34
|
| 27/07/2026 |
786.013 |
2,04%
|
87,63
|
87,63
|
90,705
|
90,61
|
| 24/07/2026 |
932.013 |
1,65%
|
87,67
|
87,25
|
89,00
|
88,79
|
| 23/07/2026 |
1.132.638 |
-1,83%
|
91,95
|
86,71
|
91,95
|
87,35
|
| 22/07/2026 |
1.625.462 |
0,32%
|
88,76
|
87,785
|
89,97
|
89,04
|
| 21/07/2026 |
5.500.134 |
8,66%
|
84,89
|
83,91
|
93,05
|
88,78
|
| 20/07/2026 |
3.465.879 |
0,04%
|
81,00
|
81,00
|
83,395
|
81,59
|
| 17/07/2026 |
870.519 |
-0,56%
|
82,57
|
80,505
|
82,57
|
81,55
|
| 16/07/2026 |
1.003.541 |
1,96%
|
80,22
|
80,22
|
82,25
|
82,09
|
| 15/07/2026 |
1.045.775 |
2,67%
|
78,81
|
78,81
|
80,939
|
80,51
|
| 14/07/2026 |
806.484 |
-1,40%
|
79,84
|
77,885
|
80,05
|
78,42
|
| 13/07/2026 |
859.586 |
0,70%
|
79,11
|
79,06
|
81,26
|
79,53
|
| 10/07/2026 |
1.055.137 |
2,03%
|
77,39
|
77,1805
|
79,47
|
78,96
|
| 09/07/2026 |
892.687 |
2,02%
|
76,73
|
76,10
|
77,91
|
77,39
|
| 08/07/2026 |
1.129.128 |
-1,12%
|
76,65
|
75,19
|
76,72
|
75,86
|
| 07/07/2026 |
1.202.828 |
-1,65%
|
77,98
|
76,30
|
78,64
|
76,73
|
| 06/07/2026 |
1.408.456 |
-2,71%
|
82,123
|
77,63
|
82,123
|
77,98
|
| 02/07/2026 |
1.713.677 |
-1,69%
|
81,7392
|
79,73
|
82,5899
|
80,15
|
| 01/07/2026 |
796.768 |
-1,36%
|
82,48
|
81,345
|
83,18
|
81,46
|
| 30/06/2026 |
1.030.326 |
-2,19%
|
84,33
|
82,2101
|
84,65
|
82,59
|
| 29/06/2026 |
742.788 |
-1,02%
|
83,24
|
83,24
|
85,895
|
84,44
|
| 26/06/2026 |
761.366 |
0,72%
|
84,79
|
84,07
|
86,25
|
85,33
|
| 25/06/2026 |
893.193 |
1,86%
|
83,62
|
83,45
|
84,91
|
84,88
|
| 24/06/2026 |
771.341 |
0,47%
|
81,82
|
81,82
|
84,64
|
83,28
|
| 23/06/2026 |
845.456 |
-1,68%
|
84,49
|
82,40
|
92,49
|
82,87
|
| 18/06/2026 |
3.399.791 |
1,52%
|
83,73
|
83,73
|
86,585
|
84,39
|
| 17/06/2026 |
1.005.929 |
-1,75%
|
84,96
|
82,955
|
85,70
|
83,47
|
| 16/06/2026 |
893.977 |
-0,06%
|
84,99
|
84,80
|
86,64
|
84,96
|
| 15/06/2026 |
923.735 |
1,27%
|
85,20
|
84,155
|
86,035
|
84,99
|
| 12/06/2026 |
669.917 |
0,16%
|
84,68
|
82,4303
|
84,68
|
83,90
|
| 11/06/2026 |
950.792 |
1,73%
|
83,2858
|
82,16
|
84,19
|
83,77
|
| 10/06/2026 |
1.034.483 |
-2,37%
|
83,91
|
82,16
|
84,20
|
82,29
|
| 09/06/2026 |
806.176 |
0,85%
|
83,54
|
83,00
|
84,62
|
84,26
|
| 08/06/2026 |
730.967 |
-0,77%
|
84,50
|
83,28
|
85,02
|
83,54
|
| 05/06/2026 |
699.788 |
-0,41%
|
84,57
|
83,78
|
84,97
|
84,18
|
| 04/06/2026 |
970.234 |
0,38%
|
85,4713
|
83,69
|
85,4713
|
84,47
|
| 03/06/2026 |
680.760 |
0,32%
|
83,75
|
83,75
|
85,3943
|
84,13
|
| 02/06/2026 |
1.093.283 |
-1,37%
|
85,07
|
83,15
|
85,91
|
83,88
|
