Hasbro Inc (HAS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	947.209	0,03%	60,28	60,155	61,12	61,01
29/12/2022	1.184.903	4,76%	58,77	58,73	61,12	60,99
28/12/2022	758.651	-1,04%	58,97	58,00	59,46	58,22
27/12/2022	678.041	1,07%	58,27	57,671	59,04	58,83
23/12/2022	222.166	0,02%	57,88	57,45	58,25	57,71
22/12/2022	1.535.798	0,00%	57,13	55,84	57,77	57,70
21/12/2022	1.978.219	5,31%	55,17	55,17	58,00	57,70
20/12/2022	2.065.317	-2,00%	55,61	54,655	55,74	54,79
19/12/2022	1.730.199	-3,37%	57,79	55,66	57,91	55,91
16/12/2022	2.451.957	-2,30%	58,98	57,2174	59,225	57,86
15/12/2022	1.254.644	-1,23%	59,18	58,55	59,55	59,22
14/12/2022	1.281.676	-1,17%	60,51	59,31	61,025	59,96
13/12/2022	1.308.015	1,12%	61,89	60,24	62,755	60,67
12/12/2022	1.137.489	0,86%	59,56	59,10	60,05	60,00
09/12/2022	1.044.552	-0,93%	60,03	59,48	60,44	59,49
08/12/2022	1.178.053	0,02%	60,60	59,90	61,635	60,05
07/12/2022	836.291	-0,88%	60,74	59,98	61,7599	60,04
06/12/2022	4.423.119	-4,22%	63,47	59,60	63,585	60,57
05/12/2022	3.304.469	-0,11%	63,01	62,57	63,6895	63,24
02/12/2022	3.455.395	0,08%	63,01	62,65	63,71	63,31
01/12/2022	5.923.572	0,70%	62,03	62,85	64,36	63,26
30/11/2022	3.589.619	1,05%	62,03	60,33	63,03	62,82
29/11/2022	2.485.146	0,65%	61,81	61,51	63,11	62,17
28/11/2022	2.126.118	-0,53%	61,49	61,35	62,15	61,77
25/11/2022	1.157.049	-0,08%	59,20	62,09	62,72	62,11
24/11/2022	2.429.545	1,47%	59,20	61,435	62,92	62,16
23/11/2022	2.429.545	1,47%	59,20	61,435	62,92	62,16
22/11/2022	2.927.565	3,57%	59,20	59,39	61,32	61,26
21/11/2022	2.893.818	-0,62%	59,20	58,68	59,85	59,15
18/11/2022	4.848.084	1,88%	59,20	59,26	60,65	59,52
17/11/2022	4.180.830	4,38%	55,72	55,58	58,43	58,42
16/11/2022	5.385.905	-4,67%	58,15	55,15	58,15	55,97
15/11/2022	4.719.174	2,72%	58,29	57,96	58,98	58,715
14/11/2022	3.021.967	-9,86%	58,23	57,14	59,50	57,16
11/11/2022	842.801	5,00%	59,74	60,52	63,54	63,41
10/11/2022	1.379.287	4,19%	59,74	59,47	60,41	60,39
09/11/2022	952.376	-5,61%	60,93	57,58	60,93	57,945
08/11/2022	805.862	-1,65%	62,67	60,9175	63,1365	61,39
07/11/2022	818.408	0,41%	62,67	61,91	62,995	62,445
04/11/2022	939.493	1,55%	62,06	61,21	63,62	62,16
03/11/2022	962.593	-2,27%	62,06	59,88	62,12	61,21
02/11/2022	631.956	-3,72%	65,13	62,655	65,225	62,63
01/11/2022	488.229	-0,31%	64,97	64,75	66,5204	65,05
31/10/2022	696.326	0,34%	64,97	64,64	65,70	65,25
28/10/2022	1.018.839	0,84%	65,08	64,80	66,11	65,655
27/10/2022	510.597	-1,45%	66,36	65,0218	67,3626	65,11
26/10/2022	656.528	-1,34%	66,94	65,5306	67,69	66,07
25/10/2022	545.158	2,07%	65,74	65,67	67,06	66,97
24/10/2022	713.512	0,18%	65,53	65,40	66,88	65,61
21/10/2022	876.156	2,06%	63,85	63,50	65,63	65,43
20/10/2022	969.219	-1,21%	64,88	63,61	65,915	64,055
19/10/2022	1.529.149	-1,40%	67,84	64,37	66,94	64,84
18/10/2022	1.847.862	-2,76%	67,84	65,44	68,79	65,84
17/10/2022	1.289.119	1,67%	67,84	67,1926	68,25	67,71
14/10/2022	1.659.725	-1,79%	69,13	66,398	69,26	66,87
13/10/2022	819.251	0,55%	66,43	65,835	69,16	68,09
12/10/2022	540.044	-0,06%	67,69	67,22	68,22	67,72
11/10/2022	704.328	0,55%	67,45	66,91	70,38	67,76
10/10/2022	542.087	-2,29%	68,95	66,55	69,44	67,39
07/10/2022	1.407.944	0,48%	67,88	67,26	69,40	68,88
06/10/2022	898.660	0,38%	68,17	67,99	69,82	68,55
05/10/2022	1.177.119	-3,11%	69,00	68,10	69,25	68,29
04/10/2022	3.220.865	2,18%	67,60	66,71	73,275	70,48
03/10/2022	1.014.521	2,31%	70,59	66,10	70,59	68,98
30/09/2022	560.433	-0,69%	68,86	67,27	68,83	67,42
29/09/2022	529.445	-2,10%	68,86	66,94	68,98	67,92
28/09/2022	684.278	-0,09%	69,71	68,53	69,885	69,38
27/09/2022	529.285	-2,36%	71,18	68,97	71,69	69,44
26/09/2022	526.271	0,18%	70,80	70,68	72,225	71,12
23/09/2022	651.173	-2,81%	72,48	70,22	72,48	70,99
22/09/2022	569.765	-2,82%	74,94	72,675	75,42	73,04
21/09/2022	557.211	0,21%	75,05	75,13	77,395	75,16
20/09/2022	542.935	-3,14%	76,72	74,89	76,72	75,00
19/09/2022	540.525	2,15%	74,73	74,72	77,70	77,43
16/09/2022	675.685	-2,81%	77,91	75,35	77,91	75,80
15/09/2022	626.976	-3,20%	80,49	77,885	81,04	77,99
14/09/2022	807.901	0,85%	79,88	79,23	80,74	80,57
13/09/2022	527.414	-3,13%	80,86	79,71	81,375	79,89
12/09/2022	543.005	1,25%	82,00	82,04	83,245	82,47
09/09/2022	409.076	2,11%	80,62	80,46	81,955	81,45
08/09/2022	575.540	0,63%	78,98	78,10	79,91	79,77
07/09/2022	654.520	3,31%	77,56	77,23	79,36	80,20
06/09/2022	605.688	-1,37%	78,02	76,465	78,55	77,63
05/09/2022	416.856	-0,67%	80,06	78,32	80,90	78,71
02/09/2022	416.856	-0,67%	80,06	78,32	80,90	78,71
01/09/2022	469.537	0,53%	78,37	78,0173	79,435	79,24
31/08/2022	523.497	-0,14%	79,63	78,5993	79,64	78,82
30/08/2022	327.156	-1,19%	80,32	78,78	80,39	78,93
29/08/2022	383.113	-0,70%	79,76	79,03	80,49	79,88
26/08/2022	285.341	-3,50%	83,63	80,44	83,75	80,44
25/08/2022	300.490	0,34%	83,32	82,72	84,125	83,36
24/08/2022	349.036	0,95%	82,58	82,21	83,38	83,11
23/08/2022	429.833	0,80%	82,00	81,57	82,70	82,33
22/08/2022	775.646	-2,76%	83,00	81,565	83,169	81,68
19/08/2022	730.473	1,70%	81,49	81,88	84,19	84,00
18/08/2022	530.610	1,66%	81,49	80,68	83,60	82,60
17/08/2022	450.029	-1,42%	81,91	80,61	82,17	81,25
16/08/2022	359.038	2,26%	80,13	80,10	82,46	82,44
15/08/2022	382.858	0,34%	80,32	79,87	80,89	80,85
12/08/2022	359.520	2,47%	79,04	78,70	80,63	80,58