Hasbro Inc (HAS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
786.013 |
2,04%
|
87,63
|
87,63
|
90,705
|
90,61
|
| 24/07/2026 |
932.013 |
1,65%
|
87,67
|
87,25
|
89,00
|
88,79
|
| 23/07/2026 |
1.132.638 |
-1,83%
|
91,95
|
86,71
|
91,95
|
87,35
|
| 22/07/2026 |
1.625.462 |
0,32%
|
88,76
|
87,785
|
89,97
|
89,04
|
| 21/07/2026 |
5.500.134 |
8,66%
|
84,89
|
83,91
|
93,05
|
88,78
|
| 20/07/2026 |
3.465.879 |
0,04%
|
81,00
|
81,00
|
83,395
|
81,59
|
| 17/07/2026 |
870.519 |
-0,56%
|
82,57
|
80,505
|
82,57
|
81,55
|
| 16/07/2026 |
1.003.541 |
1,96%
|
80,22
|
80,22
|
82,25
|
82,09
|
| 15/07/2026 |
1.045.775 |
2,67%
|
78,81
|
78,81
|
80,939
|
80,51
|
| 14/07/2026 |
806.484 |
-1,40%
|
79,84
|
77,885
|
80,05
|
78,42
|
| 13/07/2026 |
859.586 |
0,70%
|
79,11
|
79,06
|
81,26
|
79,53
|
| 10/07/2026 |
1.055.137 |
2,03%
|
77,39
|
77,1805
|
79,47
|
78,96
|
| 09/07/2026 |
892.687 |
2,02%
|
76,73
|
76,10
|
77,91
|
77,39
|
| 08/07/2026 |
1.129.128 |
-1,12%
|
76,65
|
75,19
|
76,72
|
75,86
|
| 07/07/2026 |
1.202.828 |
-1,65%
|
77,98
|
76,30
|
78,64
|
76,73
|
| 06/07/2026 |
1.408.456 |
-2,71%
|
82,123
|
77,63
|
82,123
|
77,98
|
| 02/07/2026 |
1.713.677 |
-1,69%
|
81,7392
|
79,73
|
82,5899
|
80,15
|
| 01/07/2026 |
796.768 |
-1,36%
|
82,48
|
81,345
|
83,18
|
81,46
|
| 30/06/2026 |
1.030.326 |
-2,19%
|
84,33
|
82,2101
|
84,65
|
82,59
|
| 29/06/2026 |
742.788 |
-1,02%
|
83,24
|
83,24
|
85,895
|
84,44
|
| 26/06/2026 |
761.366 |
0,72%
|
84,79
|
84,07
|
86,25
|
85,33
|
| 25/06/2026 |
893.193 |
1,86%
|
83,62
|
83,45
|
84,91
|
84,88
|
| 24/06/2026 |
771.341 |
0,47%
|
81,82
|
81,82
|
84,64
|
83,28
|
| 23/06/2026 |
845.456 |
-1,68%
|
84,49
|
82,40
|
92,49
|
82,87
|
| 18/06/2026 |
3.399.791 |
1,52%
|
83,73
|
83,73
|
86,585
|
84,39
|
| 17/06/2026 |
1.005.929 |
-1,75%
|
84,96
|
82,955
|
85,70
|
83,47
|
| 16/06/2026 |
893.977 |
-0,06%
|
84,99
|
84,80
|
86,64
|
84,96
|
| 15/06/2026 |
923.735 |
1,27%
|
85,20
|
84,155
|
86,035
|
84,99
|
| 12/06/2026 |
669.917 |
0,16%
|
84,68
|
82,4303
|
84,68
|
83,90
|
| 11/06/2026 |
950.792 |
1,73%
|
83,2858
|
82,16
|
84,19
|
83,77
|
| 10/06/2026 |
1.034.483 |
-2,37%
|
83,91
|
82,16
|
84,20
|
82,29
|
| 09/06/2026 |
806.176 |
0,85%
|
83,54
|
83,00
|
84,62
|
84,26
|
| 08/06/2026 |
730.967 |
-0,77%
|
84,50
|
83,28
|
85,02
|
83,54
|
| 05/06/2026 |
699.788 |
-0,41%
|
84,57
|
83,78
|
84,97
|
84,18
|
| 04/06/2026 |
970.234 |
0,38%
|
85,4713
|
83,69
|
85,4713
|
84,47
|
| 03/06/2026 |
680.760 |
0,32%
|
83,75
|
83,75
|
85,3943
|
84,13
|
| 02/06/2026 |
1.093.283 |
-1,37%
|
85,07
|
83,15
|
85,91
|
83,88
|
| 01/06/2026 |
1.077.163 |
-0,47%
|
87,00
|
82,63
|
87,00
|
85,07
|
| 29/05/2026 |
837.094 |
-0,28%
|
86,63
|
85,47
|
87,1388
|
85,47
|
| 28/05/2026 |
1.376.974 |
-1,83%
|
88,00
|
85,905
|
88,05
|
86,38
|
| 27/05/2026 |
760.783 |
0,00%
|
88,35
|
87,81
|
89,79
|
87,99
|
| 26/05/2026 |
1.016.028 |
-0,13%
|
88,10
|
87,50
|
89,9699
|
87,99
|
| 22/05/2026 |
1.180.219 |
-2,24%
|
90,70
|
87,85
|
90,70
|
88,10
|
| 21/05/2026 |
1.691.647 |
1,67%
|
88,75
|
87,00
|
91,065
|
90,08
|
| 20/05/2026 |
3.998.137 |
-7,90%
|
93,9325
|
87,135
|
93,9325
|
88,60
|
| 19/05/2026 |
1.449.744 |
3,79%
|
94,07
|
92,11
|
97,46
|
97,18
|
| 18/05/2026 |
1.159.475 |
-1,61%
|
96,30
|
93,38
|
96,71
|
93,72
|
| 15/05/2026 |
667.321 |
-0,17%
|
96,765
|
93,905
|
96,765
|
95,25
|
| 14/05/2026 |
1.379.825 |
1,74%
|
95,99
|
95,17
|
97,48
|
95,65
|
| 13/05/2026 |
795.805 |
-0,52%
|
94,50
|
93,48
|
95,41
|
94,01
|
| 12/05/2026 |
1.180.346 |
-0,75%
|
95,19
|
93,93
|
95,54
|
94,50
|
| 11/05/2026 |
1.066.815 |
-2,65%
|
97,51
|
94,59
|
98,50
|
95,19
|
| 08/05/2026 |
651.700 |
0,42%
|
98,64
|
96,34
|
98,64
|
97,78
|
| 07/05/2026 |
1.541.043 |
-0,07%
|
97,48
|
96,99
|
98,825
|
97,39
|
| 06/05/2026 |
863.608 |
2,87%
|
95,20
|
95,20
|
97,70
|
97,48
|
| 05/05/2026 |
583.417 |
0,84%
|
92,71
|
92,71
|
95,21
|
94,76
|
| 04/05/2026 |
508.116 |
-1,35%
|
95,27
|
93,45
|
95,80
|
93,97
|
| 01/05/2026 |
996.018 |
-0,60%
|
96,22
|
94,6001
|
96,31
|
95,27
|
| 30/04/2026 |
765.493 |
2,05%
|
92,60
|
92,60
|
96,14
|
95,84
|
| 29/04/2026 |
780.030 |
-1,60%
|
94,59
|
92,755
|
95,74
|
94,02
|
| 28/04/2026 |
1.018.062 |
0,90%
|
95,49
|
94,7701
|
96,53
|
95,54
|
| 27/04/2026 |
70.933 |
-0,14%
|
95,00
|
94,69
|
96,69
|
94,69
|
| 24/04/2026 |
956.712 |
-1,55%
|
98,00
|
94,87
|
98,49
|
95,08
|
| 23/04/2026 |
1.801.572 |
6,59%
|
96,37
|
94,33
|
99,20
|
96,58
|
| 22/04/2026 |
1.238.219 |
-0,51%
|
91,36
|
89,51
|
94,00
|
90,61
|
| 21/04/2026 |
2.877.829 |
-4,52%
|
96,03
|
87,82
|
96,045
|
91,07
|
| 20/04/2026 |
785.749 |
-1,82%
|
91,16
|
91,16
|
97,04
|
95,38
|
| 17/04/2026 |
987.856 |
4,07%
|
94,18
|
93,54
|
98,02
|
97,15
|
| 16/04/2026 |
858.095 |
-0,63%
|
93,93
|
92,12
|
94,58
|
93,35
|
| 15/04/2026 |
2.326.883 |
1,27%
|
92,15
|
91,8513
|
94,19
|
93,93
|
| 14/04/2026 |
1.246.312 |
0,28%
|
92,49
|
92,12
|
93,93
|
92,75
|
| 13/04/2026 |
901.418 |
0,83%
|
91,00
|
91,00
|
92,86
|
92,49
|
| 10/04/2026 |
1.138.589 |
-1,43%
|
93,00
|
90,62
|
93,4549
|
91,73
|
| 09/04/2026 |
1.104.352 |
-0,84%
|
95,00
|
92,63
|
95,00
|
93,06
|
| 08/04/2026 |
844.963 |
4,98%
|
92,6932
|
91,62
|
93,92
|
93,85
|
| 07/04/2026 |
902.101 |
-1,13%
|
89,61
|
88,775
|
90,53
|
89,40
|
| 06/04/2026 |
1.463.443 |
0,29%
|
91,4683
|
89,10
|
91,4683
|
90,42
|
| 02/04/2026 |
1.071.899 |
0,87%
|
88,20
|
87,3001
|
90,46
|
90,16
|
| 01/04/2026 |
2.489.477 |
-4,06%
|
91,00
|
88,42
|
92,59
|
89,38
|
| 31/03/2026 |
1.156.174 |
4,69%
|
90,52
|
90,43
|
94,13
|
93,60
|
| 30/03/2026 |
1.287.321 |
0,90%
|
89,40
|
88,83
|
90,7976
|
89,39
|
| 27/03/2026 |
972.644 |
-2,84%
|
91,06
|
87,99
|
91,23
|
88,59
|
| 26/03/2026 |
679.882 |
-1,07%
|
92,11
|
90,79
|
92,58
|
91,16
|
| 25/03/2026 |
754.844 |
-0,44%
|
91,66
|
91,35
|
93,54
|
92,19
|
| 24/03/2026 |
518.811 |
-0,42%
|
92,99
|
91,26
|
93,5599
|
92,60
|
| 23/03/2026 |
879.548 |
2,08%
|
92,50
|
91,97
|
94,56
|
92,99
|
| 20/03/2026 |
1.086.575 |
-0,30%
|
91,50
|
90,24
|
92,27
|
91,11
|
| 19/03/2026 |
1.181.641 |
-0,30%
|
92,14
|
90,48
|
92,40
|
91,36
|
| 18/03/2026 |
718.867 |
-1,78%
|
91,42
|
91,05
|
93,28
|
91,63
|
| 17/03/2026 |
908.800 |
0,46%
|
92,84
|
92,84
|
94,51
|
93,28
|
| 16/03/2026 |
1.042.901 |
-0,59%
|
93,60
|
92,80
|
94,21
|
92,85
|
| 13/03/2026 |
1.097.542 |
-1,80%
|
97,98
|
93,27
|
97,98
|
93,40
|
| 12/03/2026 |
2.071.230 |
0,89%
|
94,27
|
94,23
|
98,07
|
95,11
|
| 11/03/2026 |
985.309 |
-0,84%
|
94,32
|
93,56
|
95,185
|
94,27
|
| 10/03/2026 |
792.198 |
-0,74%
|
96,00
|
94,46
|
96,59
|
95,07
|
| 09/03/2026 |
721.126 |
1,36%
|
92,991
|
91,45
|
96,03
|
95,78
|
| 06/03/2026 |
791.882 |
-0,92%
|
95,37
|
92,215
|
95,79
|
94,49
|
| 05/03/2026 |
614.420 |
-1,81%
|
96,16
|
94,70
|
96,72
|
95,37
|
| 04/03/2026 |
1.269.073 |
-0,51%
|
98,18
|
96,34
|
98,30
|
97,13
|
| 03/03/2026 |
1.118.383 |
-1,43%
|
97,02
|
94,92
|
98,18
|
97,63
|
