BiG | O banco que entende os seus valores.

Hasbro Inc (HAS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	2.754.389	1,13%	52,18	51,735	55,34	52,69
22/04/2025	1.674.689	1,09%	51,91	50,55	53,55	52,10
21/04/2025	1.509.876	-2,11%	52,49	50,55	52,49	51,54
17/04/2025	1.122.496	1,48%	52,49	51,33	53,04	52,65
16/04/2025	1.098.939	-1,16%	53,04	51,33	53,69	51,88
15/04/2025	1.172.400	-1,61%	53,04	51,9669	53,69	52,49
14/04/2025	1.215.095	2,52%	52,82	52,29	53,56	53,35
11/04/2025	1.425.103	2,04%	50,75	49,08	52,16	52,04
10/04/2025	1.919.385	-7,58%	53,81	49,79	54,35	51,00
09/04/2025	2.075.426	8,89%	49,89	49,00	55,55	55,18
08/04/2025	2.039.661	-4,78%	55,00	50,42	55,4999	50,71
07/04/2025	2.586.640	-1,46%	52,11	51,329	55,57	53,17
04/04/2025	2.163.535	-1,87%	52,84	51,12	54,49	53,96
03/04/2025	2.640.016	-12,28%	58,40	53,81	59,00	54,99
02/04/2025	762.310	0,89%	61,70	61,44	62,88	62,69
01/04/2025	941.474	1,06%	61,32	60,9398	62,165	62,14
31/03/2025	1.260.698	1,49%	61,37	59,89	61,59	61,49
28/03/2025	706.948	-1,29%	61,37	60,43	61,61	60,59
27/03/2025	408.954	-0,18%	61,60	60,80	61,77	61,38
26/03/2025	1.014.898	0,74%	61,17	61,03	61,965	61,49
25/03/2025	1.238.830	-1,10%	61,74	60,60	61,75	61,04
24/03/2025	933.009	1,70%	60,83	60,76	61,83	61,60
21/03/2025	4.264.407	0,32%	60,04	58,82	60,99	60,57
20/03/2025	2.207.380	-0,40%	60,38	59,84	61,55	60,38
19/03/2025	1.228.980	1,10%	60,12	59,66	60,78	60,62
18/03/2025	878.902	-0,52%	60,26	59,655	60,5294	59,96
17/03/2025	1.222.627	0,72%	59,56	59,52	60,66	60,22
14/03/2025	1.200.832	0,83%	60,23	59,245	60,23	59,79
13/03/2025	1.684.949	-4,14%	61,70	59,101	62,2315	59,30
12/03/2025	1.622.918	-1,73%	62,81	61,60	63,5731	61,86
11/03/2025	1.641.869	-1,53%	63,93	62,65	64,185	62,95
10/03/2025	925.042	-0,67%	64,04	63,64	65,70	63,93
07/03/2025	1.413.070	1,32%	62,83	62,97	65,04	64,35
06/03/2025	1.080.300	0,75%	62,83	62,56	63,93	63,51
05/03/2025	960.647	1,99%	63,68	61,55	63,32	63,04
04/03/2025	1.781.141	-2,95%	63,68	61,79	63,84	61,81
28/02/2025	1.640.771	-1,36%	67,47	63,69	66,16	63,69
27/02/2025	1.410.602	-2,96%	68,53	65,91	67,935	66,01
26/02/2025	1.003.454	-0,77%	66,91	67,89	68,97	68,02
25/02/2025	1.205.751	2,24%	66,91	66,78	69,16	68,55
24/02/2025	1.336.590	-0,76%	68,77	65,82	67,185	67,05
21/02/2025	2.026.736	-2,17%	68,77	67,08	68,89	67,56
20/02/2025	4.250.906	12,95%	64,21	63,76	70,04	69,06
19/02/2025	1.313.072	-0,18%	60,82	60,20	61,50	61,14
18/02/2025	1.087.431	0,71%	60,82	60,19	61,28	61,25
17/02/2025	484.655	0,00%	60,08	60,08	60,97	60,82
14/02/2025	639.366	0,95%	60,21	60,16	60,97	60,82
13/02/2025	960.717	0,89%	59,33	59,61	60,4713	60,25
12/02/2025	739.559	-0,62%	59,25	58,86	59,765	59,72
11/02/2025	1.032.534	1,15%	59,36	59,225	60,38	60,09
10/02/2025	915.990	0,61%	59,36	58,70	60,34	59,41
07/02/2025	775.709	-1,01%	59,79	58,66	60,0565	59,05
06/02/2025	1.064.536	1,27%	58,72	58,83	60,0565	59,65
05/02/2025	1.411.482	3,06%	58,72	58,0101	60,07	58,90
04/02/2025	935.531	0,90%	56,64	56,4104	57,27	57,15
03/02/2025	1.079.681	-2,08%	59,51	55,505	57,305	56,64
31/01/2025	1.059.731	-2,89%	59,51	57,455	59,51	57,84
30/01/2025	644.882	1,73%	58,40	58,775	59,67	59,56
29/01/2025	554.967	0,45%	58,60	57,917	58,97	58,55
28/01/2025	691.045	-0,75%	57,53	58,21	59,235	58,29
27/01/2025	1.021.369	2,28%	57,53	57,53	58,885	58,73
24/01/2025	567.871	-0,21%	57,81	57,21	57,82	57,42
23/01/2025	1.268.936	0,51%	57,00	56,825	57,655	57,54
22/01/2025	686.194	-1,17%	57,85	56,91	57,92	57,25
21/01/2025	928.621	1,03%	57,85	57,5941	58,50	57,93
20/01/2025	518.348	0,00%	58,29	57,03	58,29	57,34
17/01/2025	856.575	-0,69%	56,22	57,03	58,29	57,34
16/01/2025	946.823	2,81%	56,22	56,13	57,81	57,74
15/01/2025	923.290	-0,81%	56,92	55,59	57,525	56,16
14/01/2025	1.104.734	-1,36%	56,90	56,33	57,28	56,62
13/01/2025	948.294	0,63%	56,86	56,38	57,60	57,40
09/01/2025	764.999	0,42%	57,03	56,00	57,17	57,04
08/01/2025	734.031	0,00%	57,34	56,00	57,35	57,35
07/01/2025	1.477.421	0,39%	56,95	56,75	57,81	57,11
06/01/2025	1.065.384	0,16%	56,95	56,60	58,05	56,89
03/01/2025	847.710	0,66%	56,72	56,41	57,92	56,80
02/01/2025	1.196.746	0,93%	55,74	55,79	56,79	56,43
31/12/2024	0	0,36%	55,74	55,69	56,32	55,91
30/12/2024	1.069.578	-1,75%	57,00	55,56	56,51	55,91
27/12/2024	887.731	-0,53%	57,00	56,57	57,36	56,70
26/12/2024	831.376	-0,26%	56,63	56,46	57,57	57,00
24/12/2024	0	0,99%	56,65	56,10	57,27	57,15
23/12/2024	1.263.870	-1,39%	57,01	56,48	57,33	56,78
20/12/2024	1.090.810	1,98%	58,22	56,425	57,8983	57,58
19/12/2024	1.347.516	-2,75%	58,22	56,47	58,59	56,51
18/12/2024	0	-3,39%	60,48	58,065	60,57	58,11
17/12/2024	1.315.993	-1,10%	61,70	59,7501	60,825	60,15
16/12/2024	1.607.171	-1,52%	61,70	60,11	61,825	60,82
13/12/2024	1.465.202	-3,58%	63,77	61,47	64,00	61,76
12/12/2024	1.669.876	-0,51%	63,70	63,33	64,69	64,05
11/12/2024	1.389.665	-1,50%	65,81	64,34	66,00	64,38
10/12/2024	780.591	0,59%	64,91	64,90	65,855	65,36
09/12/2024	703.168	-1,52%	66,15	64,88	66,718	64,98
06/12/2024	994.505	-1,67%	67,25	65,88	67,47	65,98
05/12/2024	1.146.661	-0,24%	67,43	66,65	67,81	67,10
04/12/2024	1.601.584	2,97%	65,34	65,27	67,50	67,26
03/12/2024	859.996	0,91%	65,15	64,4296	65,46	65,32
02/12/2024	1.063.416	-0,65%	66,00	64,25	66,23	64,73
29/11/2024	1.043.954	4,32%	66,35	64,635	66,65	65,15
28/11/2024	800.475	-1,38%	64,34	63,12	64,59	63,89