Hasbro Inc (HAS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
680.925 |
-1,93%
|
79,95
|
78,38
|
79,95
|
78,38
|
| 11/09/2025 |
1.117.564 |
3,01%
|
77,66
|
77,43
|
80,11
|
79,95
|
| 10/09/2025 |
682.436 |
-1,30%
|
79,00
|
77,15
|
80,49
|
77,66
|
| 09/09/2025 |
721.483 |
-0,90%
|
79,54
|
78,12
|
79,54
|
78,64
|
| 08/09/2025 |
1.041.768 |
-0,46%
|
80,61
|
78,40
|
80,99
|
79,36
|
| 05/09/2025 |
937.289 |
-0,83%
|
80,59
|
79,29
|
81,275
|
79,73
|
| 04/09/2025 |
1.039.918 |
1,73%
|
80,5441
|
78,78
|
80,5441
|
80,40
|
| 03/09/2025 |
1.246.118 |
-0,90%
|
79,50
|
78,98
|
80,50
|
79,03
|
| 02/09/2025 |
1.195.211 |
-1,76%
|
80,09
|
79,19
|
80,5498
|
79,745
|
| 29/08/2025 |
693.440 |
-0,53%
|
81,69
|
80,57
|
82,01
|
81,17
|
| 28/08/2025 |
597.888 |
0,06%
|
81,99
|
80,86
|
81,99
|
81,60
|
| 27/08/2025 |
772.676 |
-0,05%
|
81,70
|
81,19
|
82,19
|
81,56
|
| 26/08/2025 |
828.128 |
0,72%
|
80,125
|
80,125
|
81,84
|
81,60
|
| 25/08/2025 |
532.302 |
-0,97%
|
81,72
|
80,88
|
81,72
|
81,06
|
| 22/08/2025 |
772.874 |
3,06%
|
79,92
|
79,67
|
82,05
|
81,85
|
| 21/08/2025 |
805.883 |
-0,35%
|
78,91
|
78,5001
|
79,60
|
79,41
|
| 20/08/2025 |
692.423 |
0,44%
|
80,05
|
79,16
|
80,13
|
79,69
|
| 19/08/2025 |
943.041 |
-1,79%
|
81,51
|
79,35
|
81,97
|
79,35
|
| 18/08/2025 |
1.030.169 |
0,46%
|
81,20
|
80,92
|
81,83
|
81,51
|
| 15/08/2025 |
1.199.614 |
0,73%
|
81,18
|
80,12
|
81,98
|
81,14
|
| 14/08/2025 |
1.412.954 |
0,29%
|
79,05
|
79,00
|
80,83
|
80,55
|
| 13/08/2025 |
2.580.622 |
2,65%
|
78,49
|
78,25
|
80,4228
|
80,32
|
| 12/08/2025 |
1.626.974 |
0,88%
|
77,79
|
77,09
|
78,299
|
78,25
|
| 11/08/2025 |
1.039.146 |
0,09%
|
77,87
|
77,29
|
77,995
|
77,57
|
| 08/08/2025 |
1.593.529 |
0,18%
|
77,32
|
77,05
|
78,27
|
77,49
|
| 07/08/2025 |
1.528.139 |
0,39%
|
78,57
|
76,295
|
78,57
|
77,35
|
| 06/08/2025 |
1.285.947 |
0,10%
|
77,16
|
76,64
|
77,59
|
77,05
|
| 05/08/2025 |
1.743.243 |
0,10%
|
77,01
|
75,80
|
77,47
|
76,97
|
| 04/08/2025 |
1.226.134 |
3,02%
|
75,04
|
74,88
|
77,019
|
76,89
|
| 01/08/2025 |
1.215.145 |
-0,73%
|
74,70
|
74,055
|
75,42
|
74,63
|
| 31/07/2025 |
1.735.559 |
-1,11%
|
75,49
|
74,69
|
77,00
|
75,16
|
| 30/07/2025 |
928.699 |
-0,41%
|
76,38
|
75,31
|
76,98
|
76,00
|
| 29/07/2025 |
2.128.798 |
-0,07%
|
75,72
|
74,66
|
77,41
|
76,30
|
| 28/07/2025 |
2.522.685 |
1,76%
|
75,235
|
74,66
|
76,45
|
76,30
|
| 25/07/2025 |
1.862.489 |
-0,09%
|
76,48
|
73,86
|
77,52
|
74,98
|
| 24/07/2025 |
2.923.990 |
-2,33%
|
77,50
|
74,09
|
77,90
|
75,05
|
| 23/07/2025 |
3.997.355 |
-0,94%
|
77,92
|
74,09
|
79,20
|
76,84
|
| 22/07/2025 |
2.761.168 |
-0,13%
|
77,90
|
76,89
|
78,82
|
77,57
|
| 21/07/2025 |
1.716.354 |
-0,18%
|
77,96
|
76,89
|
78,10
|
77,67
|
| 18/07/2025 |
1.392.344 |
0,80%
|
76,12
|
76,05
|
77,915
|
77,81
|
| 17/07/2025 |
1.567.938 |
1,67%
|
75,36
|
74,61
|
77,915
|
77,19
|
| 16/07/2025 |
1.153.743 |
1,44%
|
76,12
|
74,52
|
76,53
|
75,92
|
| 15/07/2025 |
1.224.063 |
-1,25%
|
75,30
|
74,52
|
76,38
|
74,84
|
| 14/07/2025 |
1.272.938 |
0,56%
|
75,05
|
74,805
|
76,33
|
75,79
|
| 11/07/2025 |
1.312.453 |
-2,24%
|
76,91
|
75,11
|
77,825
|
75,37
|
| 10/07/2025 |
1.473.119 |
0,55%
|
76,83
|
75,495
|
77,825
|
77,10
|
| 09/07/2025 |
1.471.592 |
0,22%
|
76,57
|
75,495
|
78,01
|
76,68
|
| 08/07/2025 |
4.377.437 |
-0,05%
|
77,25
|
75,72
|
78,21
|
76,51
|
| 07/07/2025 |
1.458.895 |
-1,40%
|
77,49
|
75,94
|
77,9383
|
76,55
|
| 04/07/2025 |
1.294.219 |
-1,15%
|
78,09
|
77,27
|
78,38
|
77,64
|
| 03/07/2025 |
1.293.977 |
-0,56%
|
76,74
|
75,503
|
79,00
|
77,64
|
| 02/07/2025 |
1.683.269 |
1,60%
|
75,00
|
74,95
|
78,83
|
78,22
|
| 01/07/2025 |
4.015.463 |
4,29%
|
73,16
|
72,23
|
78,83
|
76,99
|
| 30/06/2025 |
1.670.051 |
0,94%
|
73,02
|
72,23
|
73,97
|
73,82
|
| 27/06/2025 |
918.932 |
1,13%
|
71,69
|
71,385
|
73,46
|
73,13
|
| 26/06/2025 |
912.026 |
0,88%
|
72,44
|
71,215
|
73,23
|
72,31
|
| 25/06/2025 |
1.294.308 |
-1,24%
|
70,93
|
70,76
|
73,02
|
71,68
|
| 24/06/2025 |
2.464.719 |
2,81%
|
68,32
|
68,2024
|
73,02
|
72,58
|
| 23/06/2025 |
2.102.893 |
2,87%
|
68,50
|
68,2024
|
70,80
|
70,60
|
| 20/06/2025 |
1.802.771 |
1,03%
|
68,27
|
67,40
|
68,85
|
68,63
|
| 19/06/2025 |
1.588.450 |
1,01%
|
67,29
|
67,11
|
68,52
|
67,93
|
| 18/06/2025 |
1.507.792 |
0,64%
|
69,16
|
67,11
|
69,53
|
67,93
|
| 17/06/2025 |
2.296.144 |
-3,25%
|
68,66
|
67,45
|
69,80
|
67,50
|
| 16/06/2025 |
1.486.554 |
2,89%
|
68,96
|
67,82
|
69,80
|
69,77
|
| 13/06/2025 |
1.151.149 |
-2,43%
|
68,96
|
67,29
|
69,71
|
67,81
|
| 12/06/2025 |
1.644.761 |
0,67%
|
69,25
|
67,00
|
69,71
|
69,50
|
| 11/06/2025 |
1.920.261 |
0,28%
|
67,70
|
67,70
|
69,55
|
69,04
|
| 10/06/2025 |
1.422.221 |
1,89%
|
66,53
|
66,30
|
68,9999
|
68,85
|
| 09/06/2025 |
1.247.088 |
1,89%
|
66,82
|
66,30
|
67,85
|
67,57
|
| 06/06/2025 |
941.977 |
1,75%
|
65,06
|
64,86
|
66,70
|
66,32
|
| 05/06/2025 |
1.101.503 |
-0,38%
|
65,66
|
64,91
|
66,15
|
65,18
|
| 04/06/2025 |
1.129.178 |
-0,38%
|
65,45
|
64,85
|
66,14
|
65,43
|
| 03/06/2025 |
898.175 |
0,20%
|
66,55
|
64,85
|
67,06
|
65,68
|
| 02/06/2025 |
1.534.062 |
-1,74%
|
66,38
|
65,43
|
66,62
|
65,55
|
| 30/05/2025 |
863.118 |
-0,15%
|
67,07
|
66,07
|
67,61
|
66,71
|
| 29/05/2025 |
2.033.062 |
0,79%
|
67,38
|
66,07
|
67,777
|
66,80
|
| 28/05/2025 |
909.853 |
-1,63%
|
66,48
|
66,12
|
67,54
|
66,28
|
| 27/05/2025 |
915.144 |
2,36%
|
66,99
|
66,12
|
67,46
|
67,38
|
| 23/05/2025 |
977.328 |
-0,86%
|
66,16
|
64,65
|
66,66
|
65,83
|
| 22/05/2025 |
886.922 |
0,18%
|
67,32
|
65,61
|
67,76
|
66,40
|
| 21/05/2025 |
1.169.903 |
-2,04%
|
68,08
|
66,27
|
68,8799
|
66,28
|
| 20/05/2025 |
1.427.895 |
0,26%
|
66,76
|
66,00
|
69,00
|
67,66
|
| 19/05/2025 |
2.369.543 |
1,44%
|
66,21
|
66,21
|
68,32
|
68,18
|
| 16/05/2025 |
1.237.395 |
1,11%
|
65,26
|
64,865
|
67,26
|
67,21
|
| 15/05/2025 |
1.609.181 |
1,93%
|
65,58
|
64,82
|
66,50
|
66,47
|
| 14/05/2025 |
1.799.094 |
-0,94%
|
65,67
|
64,82
|
66,59
|
65,21
|
| 13/05/2025 |
1.609.190 |
0,41%
|
64,02
|
64,00
|
66,59
|
65,83
|
| 12/05/2025 |
3.409.536 |
6,57%
|
64,01
|
63,02
|
66,065
|
65,56
|
| 09/05/2025 |
1.047.484 |
-0,42%
|
61,82
|
61,19
|
63,20
|
61,52
|
| 08/05/2025 |
1.956.868 |
0,57%
|
61,41
|
60,64
|
63,20
|
61,78
|
| 07/05/2025 |
1.192.975 |
0,84%
|
61,03
|
60,56
|
61,67
|
61,43
|
| 06/05/2025 |
1.228.237 |
-0,44%
|
61,34
|
60,41
|
61,96
|
60,92
|
| 05/05/2025 |
1.209.786 |
-0,91%
|
61,50
|
60,55
|
62,06
|
61,19
|
| 02/05/2025 |
1.883.916 |
1,71%
|
61,64
|
60,67
|
62,28
|
61,75
|
| 01/05/2025 |
1.368.077 |
-1,92%
|
61,01
|
60,04
|
62,06
|
60,71
|
| 30/04/2025 |
1.211.422 |
0,54%
|
60,81
|
60,04
|
62,24
|
61,90
|
| 29/04/2025 |
1.827.836 |
0,38%
|
61,04
|
60,35
|
62,63
|
61,57
|
| 28/04/2025 |
1.864.556 |
0,57%
|
61,20
|
60,35
|
62,63
|
61,34
|
| 25/04/2025 |
2.794.509 |
1,03%
|
57,30
|
56,65
|
61,90
|
60,99
|
| 24/04/2025 |
4.532.305 |
14,58%
|
53,66
|
52,31
|
61,56
|
60,37
|
