Hasbro Inc (HAS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 01/12/2025 |
849.942 |
0,10%
|
81,79
|
81,79
|
83,62
|
82,69
|
| 28/11/2025 |
908.200 |
-0,32%
|
83,07
|
82,35
|
83,62
|
82,60
|
| 26/11/2025 |
987.095 |
1,35%
|
82,05
|
81,48
|
83,40
|
82,67
|
| 25/11/2025 |
1.499.134 |
2,80%
|
79,10
|
79,10
|
82,31
|
81,57
|
| 24/11/2025 |
1.010.717 |
0,19%
|
78,69
|
78,23
|
80,31
|
79,35
|
| 21/11/2025 |
1.342.678 |
3,17%
|
77,46
|
76,61
|
79,30
|
79,20
|
| 20/11/2025 |
1.140.407 |
0,37%
|
77,2116
|
76,695
|
78,69
|
76,76
|
| 19/11/2025 |
1.559.714 |
1,50%
|
75,33
|
74,78
|
77,01
|
76,47
|
| 18/11/2025 |
843.582 |
-1,32%
|
77,00
|
75,34
|
77,00
|
75,34
|
| 17/11/2025 |
781.129 |
-0,91%
|
78,06
|
76,661
|
78,06
|
77,04
|
| 14/11/2025 |
1.067.459 |
-1,51%
|
78,86
|
77,55
|
79,00
|
77,71
|
| 13/11/2025 |
1.017.222 |
-0,29%
|
79,1012
|
78,525
|
79,60
|
78,90
|
| 12/11/2025 |
1.127.739 |
0,89%
|
78,38
|
78,38
|
79,81
|
79,13
|
| 11/11/2025 |
956.903 |
0,36%
|
78,59
|
77,94
|
79,03
|
78,43
|
| 10/11/2025 |
1.680.995 |
2,06%
|
77,33
|
76,57
|
78,365
|
78,15
|
| 07/11/2025 |
1.029.826 |
-0,05%
|
76,61
|
76,09
|
77,18
|
76,57
|
| 06/11/2025 |
883.647 |
-0,38%
|
77,07
|
76,175
|
78,00
|
76,61
|
| 05/11/2025 |
1.829.770 |
1,17%
|
76,01
|
74,8102
|
77,97
|
76,87
|
| 04/11/2025 |
942.000 |
0,13%
|
74,99
|
74,99
|
76,7025
|
75,98
|
| 03/11/2025 |
1.031.021 |
-0,65%
|
76,31
|
75,11
|
76,31
|
75,85
|
| 31/10/2025 |
992.558 |
-0,33%
|
77,0617
|
75,86
|
77,20
|
76,31
|
| 30/10/2025 |
1.492.097 |
-1,81%
|
77,70
|
76,41
|
78,43
|
76,55
|
| 29/10/2025 |
1.342.510 |
0,03%
|
77,478
|
77,06
|
78,98
|
77,96
|
| 28/10/2025 |
1.089.355 |
-0,19%
|
78,09
|
77,00
|
78,2899
|
77,94
|
| 27/10/2025 |
1.516.435 |
1,81%
|
78,94
|
77,18
|
78,94
|
78,09
|
| 24/10/2025 |
3.311.717 |
-1,59%
|
79,00
|
76,095
|
80,04
|
76,70
|
| 23/10/2025 |
3.193.538 |
3,70%
|
73,38
|
69,5001
|
78,38
|
77,94
|
| 22/10/2025 |
1.566.498 |
0,44%
|
74,50
|
73,81
|
75,84
|
75,16
|
| 21/10/2025 |
1.218.958 |
0,05%
|
74,51
|
74,0725
|
75,555
|
74,83
|
| 20/10/2025 |
896.786 |
-0,03%
|
75,44
|
74,27
|
75,44
|
74,79
|
| 17/10/2025 |
915.768 |
0,55%
|
74,55
|
73,95
|
74,90
|
74,81
|
| 16/10/2025 |
734.865 |
0,34%
|
75,24
|
73,20
|
75,24
|
74,40
|
| 15/10/2025 |
652.966 |
1,41%
|
73,42
|
73,30
|
74,3869
|
74,13
|
| 14/10/2025 |
691.328 |
1,01%
|
72,00
|
71,25
|
73,5625
|
73,14
|
| 13/10/2025 |
1.140.699 |
2,06%
|
71,80
|
71,25
|
72,84
|
72,41
|
| 10/10/2025 |
1.115.689 |
-4,98%
|
74,59
|
70,925
|
75,06
|
70,95
|
| 09/10/2025 |
724.698 |
-1,23%
|
75,70
|
74,04
|
75,90
|
74,64
|
| 08/10/2025 |
572.189 |
1,02%
|
75,35
|
74,15
|
76,07
|
75,57
|
| 07/10/2025 |
1.051.523 |
0,07%
|
74,85
|
74,45
|
75,54
|
74,83
|
| 06/10/2025 |
1.125.725 |
-1,46%
|
76,34
|
74,63
|
76,73
|
74,78
|
| 03/10/2025 |
694.437 |
0,96%
|
75,17
|
74,51
|
76,24
|
75,89
|
| 02/10/2025 |
1.171.718 |
-0,19%
|
75,23
|
73,96
|
76,48
|
75,17
|
| 01/10/2025 |
3.625.569 |
-0,73%
|
75,79
|
74,48
|
76,2198
|
75,31
|
| 30/09/2025 |
643.735 |
-1,42%
|
76,95
|
75,085
|
77,16
|
75,85
|
| 29/09/2025 |
1.131.720 |
1,79%
|
76,48
|
75,28
|
77,14
|
76,95
|
| 26/09/2025 |
920.025 |
1,42%
|
75,00
|
74,345
|
75,65
|
75,59
|
| 25/09/2025 |
794.177 |
-0,66%
|
74,1532
|
74,00
|
75,53
|
74,56
|
| 24/09/2025 |
670.255 |
0,55%
|
75,40
|
74,33
|
75,425
|
75,23
|
| 23/09/2025 |
1.223.570 |
0,15%
|
74,70
|
74,70
|
75,54
|
74,82
|
| 22/09/2025 |
1.000.820 |
0,75%
|
73,9249
|
73,70
|
75,35
|
74,71
|
| 19/09/2025 |
843.032 |
-0,94%
|
75,045
|
72,97
|
75,045
|
74,15
|
| 18/09/2025 |
633.223 |
1,30%
|
74,4295
|
73,77
|
75,18
|
74,88
|
| 17/09/2025 |
860.335 |
-1,13%
|
74,80
|
73,74
|
75,85
|
73,92
|
| 16/09/2025 |
1.228.353 |
-1,65%
|
76,00
|
74,10
|
76,69
|
74,69
|
| 15/09/2025 |
1.224.828 |
-3,04%
|
79,99
|
75,96
|
79,99
|
76,00
|
| 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
|
