BiG | O banco que entende os seus valores.

Hasbro Inc (HAS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
02/03/2026	991.827	-0,57%	99,59	95,88	99,59	99,05
27/02/2026	876.947	-0,74%	100,36	98,80	100,36	99,59
26/02/2026	1.037.742	0,61%	99,75	99,6888	101,59	100,36
25/02/2026	1.184.956	-0,05%	100,9505	98,61	100,9505	99,75
24/02/2026	933.948	1,56%	99,01	98,97	100,47	99,80
23/02/2026	1.000.287	-3,14%	100,45	96,89	101,02	98,27
20/02/2026	1.587.674	0,46%	100,50	99,695	102,68	101,46
19/02/2026	1.113.069	-0,17%	100,80	99,77	101,55	101,00
18/02/2026	1.249.777	-0,36%	100,80	100,80	102,85	101,17
17/02/2026	1.577.050	-0,45%	102,45	101,53	103,175	101,53
13/02/2026	1.278.418	0,87%	101,00	100,955	103,545	102,45
12/02/2026	2.269.892	-4,13%	106,20	101,2071	106,98	101,57
11/02/2026	1.761.896	1,87%	102,99	102,00	106,71	105,94
10/02/2026	3.702.738	7,48%	98,50	98,00	105,35	104,00
09/02/2026	3.084.233	3,01%	92,35	92,25	96,77	96,76
06/02/2026	1.876.298	-1,57%	95,555	93,70	96,91	93,84
05/02/2026	1.302.406	-1,20%	96,4817	94,83	96,4817	95,43
04/02/2026	1.160.186	2,04%	94,66	94,66	97,41	96,59
03/02/2026	1.113.481	0,87%	93,10	93,10	95,88	94,66
02/02/2026	1.076.369	5,07%	88,5826	87,95	93,93	93,84
30/01/2026	1.431.579	-1,27%	90,39	87,90	90,75	89,31
29/01/2026	898.762	0,65%	90,49	88,38	90,8025	90,46
28/01/2026	794.998	0,21%	89,16	89,08	90,47	89,875
27/01/2026	959.172	0,31%	88,60	88,54	90,115	89,69
26/01/2026	788.403	0,82%	88,2225	88,2225	89,47	89,41
23/01/2026	1.295.007	-0,08%	88,1701	88,04	89,01	88,68
22/01/2026	898.955	0,97%	89,00	87,22	89,00	88,75
21/01/2026	1.337.297	3,25%	85,09	85,09	87,915	87,90
20/01/2026	1.628.840	-1,24%	84,1185	83,70	86,46	85,13
16/01/2026	821.531	-0,79%	87,98	85,78	87,98	86,20
15/01/2026	694.602	1,72%	85,42	84,50	87,38	86,89
14/01/2026	1.021.579	-1,67%	86,80	84,3801	87,1076	85,42
13/01/2026	2.024.356	0,27%	86,64	85,95	87,50	86,87
12/01/2026	1.445.259	-0,09%	86,53	85,65	87,21	86,64
09/01/2026	2.155.275	-2,72%	89,50	86,1781	89,50	86,72
08/01/2026	1.800.823	2,44%	87,02	86,45	89,20	89,14
07/01/2026	1.201.006	-0,25%	87,37	86,32	88,10	87,02
06/01/2026	1.138.287	1,94%	85,7948	84,0129	87,38	87,24
05/01/2026	1.371.983	3,15%	82,97	82,40	86,51	85,58
02/01/2026	791.361	1,18%	82,19	81,65	83,155	82,97
31/12/2025	586.364	-0,81%	82,21	81,985	83,15	82,00
30/12/2025	761.318	-0,19%	83,41	82,00	83,42	82,00
29/12/2025	715.751	0,33%	82,69	82,12	82,98	82,83
26/12/2025	509.374	1,14%	81,70	81,395	82,57	82,56
24/12/2025	305.615	1,34%	80,66	80,66	82,50	81,63
23/12/2025	787.119	-0,18%	82,1017	81,00	82,1017	81,41
22/12/2025	587.233	-0,51%	82,05	80,98	82,15	81,56
19/12/2025	671.375	-0,06%	82,00	81,4975	82,59	81,98
18/12/2025	801.120	0,84%	81,35	81,35	82,45	82,03
17/12/2025	946.343	1,16%	80,41	79,46	81,78	81,35
16/12/2025	1.293.925	-0,85%	81,34	79,695	81,74	80,41
15/12/2025	1.512.981	-0,55%	81,55	80,90	82,45	81,10
12/12/2025	1.635.760	-2,87%	83,67	81,13	84,92	81,55
11/12/2025	1.572.596	2,22%	81,02	81,02	85,145	83,96
10/12/2025	829.320	2,88%	80,00	79,68	82,41	82,16
09/12/2025	965.535	-1,57%	81,20	79,43	81,20	79,86
08/12/2025	1.256.416	0,04%	81,12	80,42	82,78	81,13
05/12/2025	831.982	-0,92%	80,36	80,36	82,415	81,10
04/12/2025	836.615	-0,75%	82,47	81,27	82,5393	81,85
03/12/2025	885.406	1,00%	82,1232	81,21	83,38	82,47
02/12/2025	942.807	-1,26%	81,505	81,24	83,0659	81,65
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