Hasbro Inc (HAS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	852.459	0,15%	60,46	59,82	60,615	60,41
19/05/2023	1.314.684	-2,71%	62,05	59,98	62,71	60,32
18/05/2023	670.002	0,02%	61,88	61,18	62,11	62,00
17/05/2023	1.228.084	0,28%	62,09	61,1901	62,21	61,99
16/05/2023	944.511	-0,87%	61,84	60,83	62,01	61,82
15/05/2023	1.440.422	1,91%	61,24	61,24	62,66	62,36
12/05/2023	1.161.129	1,95%	59,76	60,01	61,285	61,19
11/05/2023	1.027.122	0,07%	59,76	59,485	60,21	60,02
10/05/2023	935.678	0,55%	60,47	59,43	60,51	59,98
09/05/2023	873.518	0,30%	59,02	58,97	59,785	59,65
08/05/2023	1.346.209	-1,51%	60,38	59,00	60,40	59,47
05/05/2023	1.294.533	0,79%	60,58	59,68	60,80	60,38
04/05/2023	1.488.231	0,30%	59,64	58,54	60,15	59,91
03/05/2023	1.407.185	2,02%	58,48	58,31	60,47	59,73
02/05/2023	1.198.207	-0,15%	58,60	57,93	58,925	58,55
01/05/2023	1.487.171	-0,98%	58,84	57,99	58,98	58,64
28/04/2023	2.318.757	1,70%	59,40	58,91	61,325	59,22
27/04/2023	3.490.149	14,63%	55,00	54,87	59,06	58,93
26/04/2023	1.419.995	0,73%	50,91	50,89	51,46	51,41
25/04/2023	1.146.127	-1,33%	51,50	50,77	51,67	51,04
24/04/2023	1.239.706	0,08%	51,72	51,10	51,88	51,73
21/04/2023	856.167	0,78%	51,29	51,12	51,815	51,69
20/04/2023	1.187.119	-2,31%	52,10	50,98	52,39	51,29
19/04/2023	1.047.915	-0,51%	52,50	52,02	52,57	52,50
18/04/2023	1.100.810	-0,57%	53,18	52,47	53,24	52,77
17/04/2023	1.191.870	1,28%	52,53	52,35	53,18	53,07
14/04/2023	1.392.278	-0,46%	53,00	52,26	53,10	52,40
13/04/2023	1.592.506	2,61%	51,68	51,60	52,89	52,64
12/04/2023	1.162.111	-2,12%	52,95	51,10	53,06	51,30
11/04/2023	865.470	0,38%	52,47	52,35	53,03	52,41
10/04/2023	686.482	0,54%	51,67	51,60	52,52	52,21
06/04/2023	646.823	-0,02%	51,76	51,55	52,23	51,93
05/04/2023	1.047.010	-0,82%	52,00	51,565	52,535	51,94
04/04/2023	1.014.947	-0,98%	53,26	52,22	53,37	52,37
03/04/2023	987.443	-1,49%	53,70	52,535	53,96	52,89
31/03/2023	1.515.840	2,54%	52,97	52,47	53,77	53,69
30/03/2023	1.228.682	0,69%	52,73	52,22	53,47	52,36
29/03/2023	1.205.902	3,01%	51,16	50,82	52,15	52,00
28/03/2023	740.951	0,62%	50,14	49,82	50,63	50,48
27/03/2023	1.236.663	2,30%	49,54	49,19	50,38	50,17
24/03/2023	892.498	0,82%	48,40	48,31	49,30	49,04
23/03/2023	1.064.094	-0,59%	49,21	48,04	49,46	48,64
22/03/2023	1.051.845	-1,61%	50,01	48,92	50,50	48,93
21/03/2023	1.009.417	2,79%	49,04	49,04	50,06	49,73
20/03/2023	1.363.795	0,79%	48,53	48,23	49,40	48,38
17/03/2023	5.669.943	-0,04%	47,63	46,66	48,06	48,00
16/03/2023	1.856.560	1,44%	46,60	46,13	48,07	48,02
15/03/2023	2.180.543	0,40%	46,45	45,75	47,415	47,34
14/03/2023	1.628.379	-0,54%	48,27	46,79	48,78	47,375
13/03/2023	2.328.524	-3,21%	48,50	47,08	48,845	47,63
10/03/2023	1.586.204	-3,91%	50,98	48,68	51,14	49,21
09/03/2023	1.518.315	-2,92%	52,66	51,15	53,27	51,21
08/03/2023	1.559.442	1,46%	52,00	51,71	52,845	52,75
07/03/2023	1.395.720	-4,04%	54,26	51,84	54,30	51,99
06/03/2023	765.487	-2,59%	55,92	54,07	56,00	54,18
03/03/2023	667.604	1,00%	55,58	55,02	55,71	55,62
02/03/2023	701.644	1,08%	54,10	53,88	55,10	55,07
01/03/2023	1.060.335	-0,96%	54,96	54,28	55,23	54,48
28/02/2023	1.609.337	-0,51%	55,34	54,76	55,935	55,01
27/02/2023	1.035.216	-2,02%	56,76	55,11	57,04	55,29
24/02/2023	1.220.373	-1,12%	56,08	54,985	56,57	56,43
23/02/2023	1.065.934	-0,92%	57,98	56,09	57,98	57,07
22/02/2023	1.889.422	2,15%	56,49	56,39	57,64	57,60
21/02/2023	2.102.754	-5,00%	58,90	56,31	59,00	56,39
20/02/2023	1.878.454	1,54%	58,38	58,18	59,43	59,36
17/02/2023	1.878.454	1,54%	58,38	58,18	59,43	59,36
16/02/2023	1.775.768	0,14%	59,79	58,355	61,23	58,46
15/02/2023	1.414.330	0,47%	57,51	56,86	58,42	58,38
14/02/2023	903.670	-1,02%	58,21	56,95	58,98	58,11
13/02/2023	886.751	2,32%	57,60	57,31	58,73	58,71
10/02/2023	882.915	0,97%	56,66	56,55	57,84	57,38
09/02/2023	1.610.944	-4,28%	59,19	56,78	59,19	56,83
08/02/2023	1.181.716	-1,33%	59,78	59,16	60,215	59,37
07/02/2023	792.667	-0,60%	60,29	58,6915	60,35	60,17
06/02/2023	1.024.280	-1,94%	60,78	59,605	60,975	60,53
03/02/2023	849.569	-2,40%	61,87	61,68	63,13	61,73
02/02/2023	1.704.708	5,00%	60,83	60,10	63,99	63,25
01/02/2023	1.658.610	1,81%	58,58	58,115	60,47	60,24
31/01/2023	6.605.242	1,60%	58,54	57,945	59,57	59,17
30/01/2023	2.524.114	0,56%	58,39	58,13	59,54	58,94
27/01/2023	4.561.720	-8,11%	59,795	58,4173	61,67	58,61
26/01/2023	654.324	-0,50%	64,92	63,445	65,115	63,78
25/01/2023	692.625	0,44%	63,50	62,635	64,1242	64,10
24/01/2023	674.304	-1,83%	64,87	63,655	65,39	63,82
23/01/2023	1.128.753	2,67%	63,80	63,31	65,09	65,01
20/01/2023	954.176	2,89%	61,80	61,57	63,42	63,32
19/01/2023	1.010.886	-4,10%	63,70	61,035	63,7348	61,54
18/01/2023	872.910	-1,91%	65,50	64,00	65,63	64,17
17/01/2023	978.598	-0,91%	65,68	64,88	65,90	65,42
16/01/2023	630.292	-1,34%	65,11	64,90	66,155	65,00
13/01/2023	630.292	-1,34%	65,11	64,90	66,155	65,00
12/01/2023	765.757	-0,08%	66,25	64,86	66,25	65,88
11/01/2023	1.253.991	2,25%	65,03	64,91	66,22	65,93
10/01/2023	943.140	1,22%	63,64	63,50	64,54	64,48
09/01/2023	835.358	-1,79%	64,89	63,565	64,89	63,70
06/01/2023	955.531	2,16%	63,59	63,46	65,305	64,67
05/01/2023	1.172.798	1,92%	61,90	61,61	63,42	63,30
04/01/2023	1.239.398	0,26%	62,05	61,59	62,79	62,11
03/01/2023	1.230.413	1,54%	61,58	61,218	62,05	61,95
02/01/2023	947.209	0,03%	60,28	60,155	61,12	61,01