Hasbro Inc (HAS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	841.955	-0,03%	58,72	57,84	58,835	58,74
06-10-2023	1.338.972	-1,92%	59,54	57,75	59,5817	58,76
05-10-2023	1.103.539	-3,82%	62,15	59,865	63,29	59,91
04-10-2023	1.079.366	-1,11%	63,00	61,86	63,23	62,29
03-10-2023	1.391.584	-2,01%	64,05	62,715	64,21	62,99
02-10-2023	1.117.381	-2,81%	66,11	64,10	65,91	64,28
29-09-2023	734.877	0,85%	66,11	65,70	66,59	66,14
28-09-2023	782.771	0,91%	64,73	64,69	65,65	65,58
27-09-2023	1.394.738	-0,43%	66,54	64,71	66,70	64,99
26-09-2023	661.052	-2,09%	65,23	65,22	66,44	65,27
25-09-2023	1.030.516	2,19%	65,23	65,1022	67,01	66,66
22-09-2023	793.486	-1,90%	66,31	65,16	66,875	65,23
21-09-2023	621.770	-0,26%	66,31	66,22	67,04	66,49
20-09-2023	719.450	0,57%	66,26	66,2584	67,30	66,66
19-09-2023	694.309	0,41%	66,47	65,71	66,52	66,28
18-09-2023	1.099.499	-0,54%	66,47	65,785	66,895	66,01
15-09-2023	2.827.857	-2,58%	69,48	66,25	67,67	66,37
14-09-2023	1.236.270	-1,52%	69,48	68,105	69,48	68,13
13-09-2023	1.325.283	-1,68%	70,33	68,9349	70,60	69,18
12-09-2023	780.383	0,88%	70,24	69,74	70,91	70,36
11-09-2023	1.055.498	-0,27%	70,24	69,52	70,89	69,75
08-09-2023	1.557.092	-0,58%	70,24	69,61	70,42	69,94
07-09-2023	2.005.843	-3,52%	72,64	69,52	73,575	70,35
06-09-2023	1.712.651	0,39%	72,66	72,46	73,575	72,92
05-09-2023	1.496.774	-0,21%	72,66	71,55	72,91	72,64
04-09-2023	933.783	1,10%	72,38	72,015	72,94	72,79
01-09-2023	933.783	1,10%	72,38	72,015	72,94	72,79
31-08-2023	1.025.845	0,80%	71,66	71,40	72,63	72,00
30-08-2023	747.218	0,62%	70,65	70,66	71,46	71,43
29-08-2023	1.033.149	0,48%	70,65	69,90	71,21	70,99
28-08-2023	1.647.306	1,39%	69,86	69,45	70,89	70,65
25-08-2023	2.230.841	5,66%	68,10	67,87	70,375	69,68
24-08-2023	1.162.337	-1,33%	66,64	65,64	66,81	65,95
23-08-2023	1.172.295	-1,29%	65,62	66,31	67,54	66,84
22-08-2023	3.047.570	7,05%	65,62	65,45	68,49	67,71
21-08-2023	654.181	-0,80%	63,60	63,02	64,22	63,25
18-08-2023	560.060	0,13%	63,08	62,80	63,94	63,76
17-08-2023	670.351	-1,49%	64,87	63,67	65,58	63,68
16-08-2023	672.193	0,95%	63,76	63,75	65,06	64,64
15-08-2023	1.125.976	-2,42%	65,15	63,84	65,55	64,03
14-08-2023	1.049.139	-0,23%	65,51	64,425	65,77	65,62
11-08-2023	589.997	1,05%	65,00	64,71	65,945	65,77
10-08-2023	608.658	-1,47%	66,42	65,04	66,63	65,09
09-08-2023	930.027	0,58%	65,70	65,485	66,50	66,06
08-08-2023	1.258.597	1,39%	64,16	64,01	65,76	65,68
07-08-2023	1.308.326	1,62%	63,67	63,38	64,96	64,78
04-08-2023	1.745.593	-2,06%	65,37	63,25	65,06	63,75
03-08-2023	2.949.304	1,12%	65,37	63,27	67,87	65,09
02-08-2023	1.693.567	-0,28%	64,39	63,69	64,505	64,37
01-08-2023	1.039.630	-0,02%	64,16	64,12	65,00	64,55
31-07-2023	4.013.482	4,13%	64,53	63,46	65,15	64,56
28-07-2023	1.049.380	-0,29%	63,80	62,41	63,80	62,70
27-07-2023	1.027.008	-1,84%	63,50	62,67	64,60	62,88
26-07-2023	616.229	0,63%	63,50	63,21	64,10	64,06
25-07-2023	816.648	-2,03%	64,30	63,58	64,90	63,66
24-07-2023	787.366	1,60%	64,30	63,93	65,05	64,98
21-07-2023	712.587	0,19%	64,46	63,38	64,40	63,96
20-07-2023	714.113	-1,19%	64,46	63,105	64,58	63,84
19-07-2023	1.097.938	2,23%	64,18	63,445	64,715	64,61
18-07-2023	970.558	-1,25%	64,18	62,93	64,88	63,20
17-07-2023	1.378.639	-0,16%	64,03	63,26	64,44	64,00
14-07-2023	733.346	-1,94%	65,12	63,85	65,19	64,10
13-07-2023	856.741	0,74%	65,12	64,75	65,69	65,37
12-07-2023	1.153.856	0,12%	65,30	64,59	65,40	64,89
11-07-2023	1.003.412	1,14%	64,09	63,479	64,85	64,81
10-07-2023	1.508.709	-0,74%	64,58	63,935	65,00	64,08
07-07-2023	1.180.673	0,40%	64,20	64,00	65,22	64,56
06-07-2023	1.106.670	0,09%	63,35	62,845	64,35	64,30
05-07-2023	997.122	-0,85%	64,45	63,82	64,60	64,24
04-07-2023	524.655	0,62%	64,72	64,695	65,16	65,17
03-07-2023	524.652	0,25%	64,72	64,695	65,16	64,93
30-06-2023	936.238	1,47%	64,51	64,11	65,00	64,77
29-06-2023	1.030.073	0,89%	63,27	63,17	63,9882	63,83
28-06-2023	945.419	1,06%	62,61	62,27	63,27	63,265
27-06-2023	725.492	2,66%	61,07	61,065	62,68	62,60
26-06-2023	597.746	1,63%	59,81	59,04	61,04	60,98
23-06-2023	1.523.886	-0,45%	59,81	59,04	60,10	60,00
22-06-2023	654.119	0,12%	60,07	59,84	60,375	60,27
21-06-2023	1.110.175	-2,07%	61,22	60,16	61,28	60,20
20-06-2023	1.054.801	0,03%	61,09	60,75	61,69	61,47
19-06-2023	1.985.032	-0,29%	61,91	61,06	62,27	61,45
16-06-2023	1.985.032	-0,29%	61,91	61,06	62,27	61,45
15-06-2023	1.264.268	-0,45%	61,61	61,155	62,03	61,63
14-06-2023	1.642.988	-1,53%	63,13	61,87	63,86	61,91
13-06-2023	963.873	1,76%	61,78	61,50	62,90	62,87
12-06-2023	759.222	2,47%	60,44	60,29	61,87	61,78
09-06-2023	630.176	-1,31%	61,24	60,225	61,62	60,29
08-06-2023	606.390	-0,08%	61,01	60,39	61,53	61,09
07-06-2023	848.035	2,00%	60,31	60,11	61,47	61,14
06-06-2023	834.879	0,08%	60,32	59,69	60,51	59,94
05-06-2023	955.213	-0,22%	60,02	59,69	60,3455	59,89
02-06-2023	1.190.772	0,00%	60,70	59,92	60,78	60,02
01-06-2023	1.226.094	1,13%	58,46	58,46	60,185	60,02
31-05-2023	843.813	0,62%	59,65	59,805	60,72	59,35
30-05-2023	843.813	0,62%	59,65	59,805	60,72	60,44
29-05-2023	915.513	0,59%	59,65	59,36	61,115	60,07
26-05-2023	915.513	0,59%	59,65	59,36	61,115	60,07
25-05-2023	951.911	-1,32%	60,89	59,36	60,52	59,72
24-05-2023	805.548	-0,44%	60,89	59,9601	60,91	60,52
23-05-2023	891.690	0,63%	60,13	59,89	61,32	60,79