Hasbro Inc (HAS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	797.590	0,28%	49,72	49,62	51,00	50,42
27/02/2024	1.379.648	3,31%	48,81	48,72	50,54	50,28
26/02/2024	1.030.608	-1,86%	49,88	48,635	49,59	48,67
23/02/2024	1.163.041	-1,14%	49,88	49,59	50,62	49,59
22/02/2024	996.674	0,14%	49,88	49,105	50,365	50,16
21/02/2024	1.093.630	-0,20%	49,88	49,735	50,72	50,09
20/02/2024	1.196.585	-1,16%	50,33	49,73	50,65	50,19
19/02/2024	624.067	0,00%	50,51	50,40	51,16	50,78
16/02/2024	624.067	-3,63%	50,51	50,40	51,16	50,78
15/02/2024	2.013.794	-3,11%	52,80	50,21	53,0878	51,05
14/02/2024	2.482.629	4,13%	46,15	50,15	52,715	52,69
13/02/2024	4.795.680	-1,35%	46,15	46,10	50,63	50,60
12/02/2024	2.259.910	1,38%	50,50	50,305	51,66	51,29
09/02/2024	986.859	-0,18%	50,80	50,23	51,10	50,59
08/02/2024	1.045.312	1,56%	50,29	50,255	51,31	50,68
07/02/2024	1.098.346	1,34%	49,32	48,88	50,37	49,90
06/02/2024	1.037.268	0,20%	49,52	48,92	49,90	49,24
05/02/2024	1.044.651	-1,86%	49,52	48,075	49,52	49,14
02/02/2024	865.520	0,24%	49,64	48,93	50,625	50,07
01/02/2024	738.387	2,04%	49,98	48,87	50,06	49,95
31/01/2024	1.536.224	-2,06%	49,98	48,82	50,375	48,95
30/01/2024	800.923	-1,42%	51,06	50,62	51,29	50,68
29/01/2024	968.748	0,59%	50,61	50,73	51,49	51,41
26/01/2024	1.017.490	2,06%	50,61	50,48	51,47	51,11
25/01/2024	1.154.572	4,07%	48,89	48,775	50,33	50,08
24/01/2024	799.979	-0,39%	48,92	48,015	48,81	48,12
23/01/2024	884.866	-0,15%	48,92	47,93	49,193	48,31
22/01/2024	1.109.611	0,25%	48,57	48,13	48,809	48,38
19/01/2024	1.098.732	1,26%	47,83	47,07	48,44	48,26
18/01/2024	919.094	0,89%	47,64	47,11	47,74	47,66
17/01/2024	1.307.103	0,28%	46,57	46,31	47,27	47,24
16/01/2024	1.348.382	-3,09%	50,68	46,66	48,24	47,11
15/01/2024	956.481	-1,80%	50,68	48,195	50,0241	48,61
12/01/2024	956.481	-1,80%	50,68	48,195	50,0241	48,61
11/01/2024	1.543.434	-2,46%	50,68	48,66	50,59	49,50
10/01/2024	1.115.419	1,31%	50,22	49,095	51,78	50,75
09/01/2024	1.179.743	0,47%	49,41	49,095	50,19	50,095
08/01/2024	1.184.106	2,89%	48,42	48,35	50,02	49,78
05/01/2024	973.030	0,04%	48,25	47,99	48,80	48,38
04/01/2024	1.029.971	0,52%	47,84	47,39	48,429	48,36
03/01/2024	1.503.500	-3,59%	50,28	47,85	49,40	48,11
02/01/2024	1.233.910	-2,27%	50,28	49,69	51,17	49,90
29/12/2023	651.715	-0,80%	51,22	50,77	51,585	51,06
28/12/2023	684.802	0,92%	50,80	50,58	51,51	51,47
27/12/2023	626.278	-0,78%	51,43	50,47	51,53	51,00
26/12/2023	705.668	0,75%	50,98	50,73	51,51	51,40
22/12/2023	616.873	-0,12%	50,52	50,68	51,745	51,02
21/12/2023	824.216	2,16%	50,52	50,435	51,245	51,08
20/12/2023	1.215.495	-2,69%	51,28	49,99	51,81	50,00
19/12/2023	1.360.421	-1,14%	50,25	51,325	52,59	51,38
18/12/2023	1.706.356	3,16%	50,25	49,76	52,565	51,97
15/12/2023	1.458.221	-1,77%	51,16	49,87	51,3687	50,38
14/12/2023	1.667.855	2,87%	50,81	50,3417	51,90	51,29
13/12/2023	1.913.100	3,08%	47,72	47,83	50,51	49,86
12/12/2023	2.653.873	-1,06%	47,72	47,0898	49,00	48,37
11/12/2023	1.008.178	0,39%	48,80	48,16	49,19	48,89
08/12/2023	1.147.022	-0,02%	48,53	48,37	49,23	48,70
07/12/2023	1.095.972	1,81%	48,91	47,415	48,875	48,71
06/12/2023	844.027	-0,26%	48,91	47,58	48,6601	47,845
05/12/2023	1.188.539	-2,16%	48,91	47,84	48,99	47,97
04/12/2023	1.849.258	1,18%	48,36	48,36	49,89	49,03
01/12/2023	1.226.843	4,42%	46,14	45,865	48,68	48,46
30/11/2023	2.002.845	-0,04%	46,51	46,05	46,86	46,41
29/11/2023	926.676	1,58%	46,00	46,00	46,82	46,43
28/11/2023	1.044.054	0,77%	45,27	44,85	46,035	45,71
27/11/2023	891.503	-1,71%	45,79	45,23	45,89	45,36
24/11/2023	294.242	1,06%	45,79	45,54	46,18	46,105
23/11/2023	1.049.664	1,80%	44,35	45,055	46,01	45,89
22/11/2023	964.437	1,20%	44,35	45,055	46,01	45,62
21/11/2023	1.295.274	0,92%	44,35	43,76	45,365	45,08
20/11/2023	990.583	-1,06%	45,27	44,21	45,30	44,67
17/11/2023	877.810	0,04%	45,64	44,69	45,66	45,15
16/11/2023	1.138.320	-3,63%	46,48	44,71	46,655	45,13
15/11/2023	2.324.826	3,79%	45,14	45,14	47,20	46,83
14/11/2023	1.328.612	5,22%	43,91	43,86	45,719	45,12
13/11/2023	1.568.796	-0,53%	43,00	42,695	43,40	42,88
10/11/2023	1.137.525	-0,35%	44,30	42,66	43,37	43,11
09/11/2023	1.272.754	-1,77%	44,30	43,22	44,53	43,26
08/11/2023	1.657.902	-3,08%	45,50	43,98	45,50	44,04
07/11/2023	1.154.186	-0,85%	47,10	45,40	46,03	45,44
06/11/2023	1.336.436	-2,37%	47,10	45,63	47,34	45,83
03/11/2023	1.437.320	0,93%	46,50	46,54	47,83	46,94
02/11/2023	1.385.733	1,04%	45,01	46,19	47,53	46,51
01/11/2023	1.539.085	1,95%	44,28	44,675	46,28	46,03
31/10/2023	3.619.519	1,83%	46,22	44,17	45,68	45,15
30/10/2023	3.182.470	-1,75%	46,22	44,70	47,32	45,04
27/10/2023	1.520.515	-5,39%	48,35	45,74	48,38	45,765
26/10/2023	4.941.614	-11,65%	54,61	46,41	50,28	48,37
25/10/2023	1.264.143	-0,44%	54,61	53,81	54,85	54,75
24/10/2023	992.285	1,46%	54,29	54,22	55,245	54,99
23/10/2023	1.228.815	-3,32%	55,62	54,002	55,70	54,20
20/10/2023	1.020.250	-1,10%	56,42	55,08	56,755	56,00
19/10/2023	701.127	-2,40%	57,95	56,49	58,07	56,62
18/10/2023	767.158	-0,69%	58,10	57,51	58,33	58,01
17/10/2023	1.721.418	2,80%	56,46	56,335	59,005	58,41
16/10/2023	884.073	1,48%	56,46	55,905	57,41	56,82
13/10/2023	1.149.161	0,63%	58,24	54,885	56,19	55,99
12/10/2023	1.791.414	-4,46%	58,24	55,26	58,335	55,64
11/10/2023	1.228.687	-2,22%	59,66	57,83	59,91	58,24
10/10/2023	1.178.412	1,40%	58,72	57,84	60,065	59,56