Saltar para o conteúdo principal Login

Hasbro Inc (HAS)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
12/06/2025 1.644.761 0,67% 69,25 67,00 69,71 69,50
11/06/2025 1.920.261 0,28% 67,70 67,70 69,55 69,04
10/06/2025 1.422.221 1,89% 66,53 66,30 68,9999 68,85
09/06/2025 1.247.088 1,89% 66,82 66,30 67,85 67,57
06/06/2025 941.977 1,75% 65,06 64,86 66,70 66,32
05/06/2025 1.101.503 -0,38% 65,66 64,91 66,15 65,18
04/06/2025 1.129.178 -0,38% 65,45 64,85 66,14 65,43
03/06/2025 898.175 0,20% 66,55 64,85 67,06 65,68
02/06/2025 1.534.062 -1,74% 66,38 65,43 66,62 65,55
30/05/2025 863.118 -0,15% 67,07 66,07 67,61 66,71
29/05/2025 2.033.062 0,79% 67,38 66,07 67,777 66,80
28/05/2025 909.853 -1,63% 66,48 66,12 67,54 66,28
27/05/2025 915.144 2,36% 66,99 66,12 67,46 67,38
23/05/2025 977.328 -0,86% 66,16 64,65 66,66 65,83
22/05/2025 886.922 0,18% 67,32 65,61 67,76 66,40
21/05/2025 1.169.903 -2,04% 68,08 66,27 68,8799 66,28
20/05/2025 1.427.895 0,26% 66,76 66,00 69,00 67,66
19/05/2025 2.369.543 1,44% 66,21 66,21 68,32 68,18
16/05/2025 1.237.395 1,11% 65,26 64,865 67,26 67,21
15/05/2025 1.609.181 1,93% 65,58 64,82 66,50 66,47
14/05/2025 1.799.094 -0,94% 65,67 64,82 66,59 65,21
13/05/2025 1.609.190 0,41% 64,02 64,00 66,59 65,83
12/05/2025 3.409.536 6,57% 64,01 63,02 66,065 65,56
09/05/2025 1.047.484 -0,42% 61,82 61,19 63,20 61,52
08/05/2025 1.956.868 0,57% 61,41 60,64 63,20 61,78
07/05/2025 1.192.975 0,84% 61,03 60,56 61,67 61,43
06/05/2025 1.228.237 -0,44% 61,34 60,41 61,96 60,92
05/05/2025 1.209.786 -0,91% 61,50 60,55 62,06 61,19
02/05/2025 1.883.916 1,71% 61,64 60,67 62,28 61,75
01/05/2025 1.368.077 -1,92% 61,01 60,04 62,06 60,71
30/04/2025 1.211.422 0,54% 60,81 60,04 62,24 61,90
29/04/2025 1.827.836 0,38% 61,04 60,35 62,63 61,57
28/04/2025 1.864.556 0,57% 61,20 60,35 62,63 61,34
25/04/2025 2.794.509 1,03% 57,30 56,65 61,90 60,99
24/04/2025 4.532.305 14,58% 53,66 52,31 61,56 60,37
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

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco