Hasbro Inc (HAS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	1.260.143	-2,33%	59,53	60,54	62,38	60,67
16/07/2024	1.151.498	4,39%	59,53	59,53	62,14	62,12
15/07/2024	561.692	-0,39%	60,00	59,15	60,01	59,51
12/07/2024	494.623	1,98%	58,91	58,82	60,26	59,74
11/07/2024	547.721	2,50%	57,45	57,42	58,71	58,58
10/07/2024	446.967	1,08%	56,77	56,68	57,57	57,15
09/07/2024	533.844	-0,51%	56,47	56,47	57,33	56,54
08/07/2024	511.680	0,42%	56,67	56,60	57,21	56,83
05/07/2024	491.951	-0,77%	56,66	55,90	56,79	56,59
04/07/2024	387.409	0,00%	57,06	56,15	57,24	57,03
03/07/2024	387.409	-0,05%	57,06	56,15	57,24	57,03
02/07/2024	446.322	-0,80%	57,25	56,14	57,36	57,06
01/07/2024	489.735	-1,68%	58,44	57,41	58,60	57,52
28/06/2024	2.393.069	0,59%	58,46	58,07	59,22	58,50
27/06/2024	422.973	0,22%	57,80	57,57	58,30	58,16
26/06/2024	619.250	-2,31%	59,18	57,835	59,58	58,03
25/06/2024	630.482	-3,85%	61,67	59,38	61,68	59,40
24/06/2024	566.138	-0,77%	62,26	61,61	62,59	61,78
21/06/2024	1.371.613	2,71%	60,69	60,26	62,28	62,26
20/06/2024	927.815	-0,07%	60,70	60,40	61,06	60,62
19/06/2024	611.717	0,00%	61,64	60,60	61,84	60,66
18/06/2024	611.717	-1,37%	61,64	60,60	61,84	60,66
17/06/2024	1.431.896	0,13%	61,17	60,85	62,20	61,58
14/06/2024	2.680.111	6,00%	59,33	59,38	61,68	61,50
13/06/2024	706.523	-0,50%	59,33	57,78	59,12	58,02
12/06/2024	1.065.761	-0,14%	59,33	58,185	59,56	58,31
11/06/2024	700.188	-0,15%	58,23	58,20	58,76	58,39
10/06/2024	855.098	0,05%	58,45	57,74	58,83	58,48
07/06/2024	792.099	0,10%	58,45	58,105	58,875	58,45
06/06/2024	1.093.696	-0,31%	58,45	58,21	58,79	58,39
05/06/2024	1.507.847	1,88%	58,19	56,61	58,59	58,57
04/06/2024	1.533.701	-2,01%	58,19	57,36	58,48	57,49
03/06/2024	1.529.186	-1,86%	59,78	58,0901	59,88	58,67
31/05/2024	10.341.050	-0,93%	60,34	59,46	61,045	59,74
30/05/2024	1.412.982	0,45%	60,34	58,72	60,65	60,50
29/05/2024	1.138.310	-2,46%	61,04	59,78	61,23	60,23
28/05/2024	1.176.233	1,80%	60,66	60,07	61,77	61,75
27/05/2024	754.686	0,00%	60,53	59,97	60,78	60,66
24/05/2024	754.686	0,55%	60,53	59,97	60,78	60,66
23/05/2024	1.102.200	0,03%	61,74	59,60	62,65	60,35
22/05/2024	1.527.263	-3,44%	61,74	59,94	61,74	60,33
21/05/2024	1.132.386	0,64%	61,89	61,53	62,84	62,48
20/05/2024	1.453.149	3,24%	60,94	60,74	62,34	62,08
17/05/2024	1.055.955	1,09%	60,49	58,91	60,19	60,13
16/05/2024	907.363	-1,70%	60,49	59,16	60,565	59,48
15/05/2024	1.453.675	-2,69%	62,15	60,02	62,227	60,51
14/05/2024	1.040.458	1,99%	60,55	61,61	62,705	62,18
13/05/2024	649.240	1,46%	60,55	60,10	61,11	60,97
10/05/2024	640.602	-1,52%	61,11	59,71	61,11	60,09
09/05/2024	566.002	-0,49%	61,34	60,84	61,63	61,02
08/05/2024	664.958	0,26%	60,72	60,57	61,72	61,32
07/05/2024	656.363	0,41%	61,05	60,80	61,44	61,16
06/05/2024	773.041	-0,93%	61,80	60,80	62,00	60,91
03/05/2024	1.041.751	0,49%	61,73	60,995	62,17	61,48
02/05/2024	1.109.400	1,39%	64,57	60,155	62,135	61,18
01/05/2024	860.106	-1,57%	64,57	60,00	61,4696	60,34
30/04/2024	1.194.393	-3,59%	64,57	61,185	63,62	61,30
29/04/2024	1.120.957	-0,30%	64,57	63,84	64,68	64,28
26/04/2024	1.367.906	-0,77%	64,57	63,49	64,80	64,47
25/04/2024	1.581.411	-0,09%	63,50	63,212	65,27	64,97
24/04/2024	4.530.476	11,85%	63,50	63,18	66,375	65,03
23/04/2024	2.342.755	4,01%	55,53	56,01	58,25	58,14
22/04/2024	893.488	1,14%	55,53	55,17	56,23	55,90
19/04/2024	1.099.105	0,60%	54,86	54,75	55,66	55,27
18/04/2024	1.035.235	0,22%	55,11	54,26	55,36	54,94
17/04/2024	735.646	-0,38%	55,11	54,72	55,58	54,82
16/04/2024	660.793	-1,01%	55,30	54,85	55,77	55,03
15/04/2024	830.001	-0,38%	56,01	55,24	57,0199	55,59
12/04/2024	1.092.343	-0,77%	56,01	55,43	56,31	55,80
11/04/2024	1.161.593	-0,97%	56,89	54,97	56,89	56,23
10/04/2024	983.719	-0,96%	57,60	55,88	57,31	56,78
09/04/2024	856.347	-0,45%	57,60	57,32	58,48	57,33
08/04/2024	1.289.052	2,07%	56,08	57,04	58,17	57,59
05/04/2024	1.113.511	1,02%	56,08	55,745	56,99	56,42
04/04/2024	1.239.343	0,74%	56,09	55,33	57,00	55,85
03/04/2024	1.645.672	-0,56%	56,00	54,64	55,86	55,44
02/04/2024	805.803	-0,91%	56,00	55,20	56,00	55,75
01/04/2024	587.963	-0,46%	56,49	55,60	56,33	56,26
28/03/2024	754.231	0,07%	56,49	56,16	57,04	56,52
27/03/2024	758.572	3,42%	54,99	54,86	56,61	56,48
26/03/2024	1.010.152	-2,34%	56,16	54,0461	56,23	54,61
25/03/2024	1.274.488	1,97%	56,09	54,53	56,00	55,92
22/03/2024	907.486	-2,18%	56,09	54,70	56,19	54,84
21/03/2024	1.211.258	3,28%	54,33	54,31	56,11	56,06
20/03/2024	905.529	-0,15%	54,22	53,91	54,69	54,28
19/03/2024	966.939	2,01%	53,33	53,33	54,42	54,36
18/03/2024	875.385	-0,04%	53,25	52,96	53,466	53,29
15/03/2024	2.921.069	0,64%	52,77	52,64	53,85	53,31
14/03/2024	1.121.722	-0,13%	52,91	52,50	53,1299	52,97
13/03/2024	764.163	-0,09%	52,81	52,81	53,58	53,04
12/03/2024	919.004	0,99%	51,39	51,77	53,145	53,09
11/03/2024	1.270.362	1,59%	51,39	51,31	53,16	52,57
08/03/2024	1.204.156	0,76%	51,78	50,89	52,46	51,75
07/03/2024	1.163.179	0,04%	51,51	51,03	52,205	51,36
06/03/2024	649.897	1,20%	51,07	50,51	51,6299	51,34
05/03/2024	888.973	0,72%	49,94	49,86	50,79	50,73
04/03/2024	874.034	0,24%	49,72	50,11	50,97	50,37
01/03/2024	926.475	-0,08%	49,72	49,205	50,835	50,25
29/02/2024	1.549.936	-0,26%	49,72	50,27	51,42	50,29
28/02/2024	797.590	0,28%	49,72	49,62	51,00	50,42