Hasbro Inc (HAS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
784.298 |
-0,17%
|
65,25
|
62,88
|
65,25
|
63,89
|
| 26/11/2024 |
1.174.618 |
-0,54%
|
63,00
|
62,88
|
65,17
|
64,00
|
| 25/11/2024 |
1.496.878 |
2,93%
|
63,00
|
63,00
|
65,07
|
64,35
|
| 22/11/2024 |
1.493.327 |
0,99%
|
61,90
|
61,49
|
62,60
|
62,52
|
| 21/11/2024 |
1.037.453 |
0,10%
|
60,63
|
60,51
|
62,145
|
61,91
|
| 20/11/2024 |
1.200.202 |
1,29%
|
61,48
|
60,51
|
61,96
|
61,85
|
| 19/11/2024 |
980.700 |
0,11%
|
62,22
|
60,87
|
62,465
|
61,06
|
| 18/11/2024 |
1.119.751 |
-0,84%
|
63,88
|
61,58
|
63,88
|
61,69
|
| 15/11/2024 |
802.885 |
-1,35%
|
63,88
|
62,14
|
63,88
|
62,21
|
| 14/11/2024 |
875.152 |
0,43%
|
63,36
|
62,416
|
64,40
|
63,06
|
| 13/11/2024 |
1.448.211 |
-0,99%
|
64,02
|
62,64
|
64,40
|
62,79
|
| 12/11/2024 |
1.052.253 |
-1,14%
|
64,69
|
63,14
|
64,78
|
63,42
|
| 11/11/2024 |
1.007.831 |
-0,36%
|
64,84
|
64,01
|
64,84
|
64,15
|
| 08/11/2024 |
828.742 |
0,37%
|
64,14
|
63,60
|
64,62
|
64,38
|
| 07/11/2024 |
864.140 |
1,02%
|
63,49
|
62,6197
|
67,7526
|
64,14
|
| 06/11/2024 |
1.741.561 |
-5,18%
|
66,06
|
62,6197
|
67,82
|
63,49
|
| 05/11/2024 |
898.453 |
%
|
66,06
|
65,70
|
66,99
|
66,96
|
| 04/11/2024 |
941.463 |
%
|
65,91
|
65,91
|
67,05
|
66,06
|
| 01/11/2024 |
974.561 |
%
|
65,90
|
65,00
|
66,08
|
65,82
|
| 31/10/2024 |
838.800 |
%
|
66,42
|
65,61
|
66,6199
|
65,63
|
| 30/10/2024 |
1.061.501 |
%
|
65,22
|
64,875
|
67,36
|
66,65
|
| 29/10/2024 |
1.207.375 |
%
|
65,05
|
65,05
|
66,43
|
65,625
|
| 28/10/2024 |
1.816.013 |
%
|
66,77
|
65,00
|
66,8798
|
65,80
|
| 25/10/2024 |
1.678.675 |
%
|
66,77
|
66,31
|
68,45
|
66,42
|
| 24/10/2024 |
2.419.212 |
%
|
70,45
|
65,86
|
70,6099
|
66,10
|
| 23/10/2024 |
1.651.225 |
%
|
70,77
|
70,16
|
71,81
|
70,33
|
| 22/10/2024 |
1.004.058 |
%
|
71,83
|
70,86
|
71,83
|
71,04
|
| 21/10/2024 |
755.052 |
%
|
73,05
|
71,58
|
73,20
|
71,94
|
| 18/10/2024 |
735.001 |
%
|
71,64
|
71,26
|
72,98
|
72,94
|
| 17/10/2024 |
985.689 |
%
|
71,64
|
71,28
|
71,90
|
71,81
|
| 16/10/2024 |
894.730 |
%
|
71,64
|
71,4286
|
72,32
|
71,61
|
| 15/10/2024 |
749.302 |
%
|
71,80
|
71,52
|
73,05
|
71,64
|
| 14/10/2024 |
614.074 |
%
|
71,80
|
70,91
|
71,98
|
71,57
|
| 11/10/2024 |
532.326 |
%
|
72,13
|
72,00
|
72,82
|
72,13
|
| 10/10/2024 |
526.428 |
%
|
72,13
|
72,00
|
72,55
|
72,34
|
| 09/10/2024 |
451.272 |
%
|
71,99
|
71,94
|
72,53
|
72,24
|
| 08/10/2024 |
682.950 |
%
|
71,99
|
71,14
|
72,95
|
72,11
|
| 07/10/2024 |
1.419.657 |
%
|
71,99
|
71,99
|
72,83
|
72,49
|
| 04/10/2024 |
704.613 |
%
|
72,70
|
71,61
|
72,76
|
71,89
|
| 03/10/2024 |
702.651 |
%
|
72,70
|
71,61
|
72,76
|
71,80
|
| 02/10/2024 |
995.517 |
%
|
72,67
|
72,015
|
73,12
|
72,36
|
| 01/10/2024 |
1.774.780 |
%
|
72,92
|
72,05
|
73,46
|
72,89
|
| 30/09/2024 |
1.203.433 |
%
|
71,94
|
71,0701
|
72,51
|
72,32
|
| 27/09/2024 |
634.200 |
%
|
72,17
|
71,8211
|
72,795
|
72,10
|
| 26/09/2024 |
704.993 |
%
|
71,62
|
71,535
|
72,41
|
71,99
|
| 25/09/2024 |
871.485 |
%
|
71,62
|
70,475
|
71,76
|
71,24
|
| 24/09/2024 |
754.549 |
%
|
71,52
|
71,18
|
72,14
|
71,95
|
| 23/09/2024 |
759.695 |
%
|
71,53
|
71,21
|
72,26
|
71,47
|
| 20/09/2024 |
927.202 |
%
|
72,25
|
70,73
|
71,74
|
71,21
|
| 19/09/2024 |
834.388 |
%
|
72,25
|
70,85
|
72,235
|
71,82
|
| 18/09/2024 |
902.025 |
%
|
70,10
|
70,72
|
72,20
|
71,16
|
| 17/09/2024 |
929.229 |
%
|
70,10
|
69,66
|
70,71
|
70,42
|
| 16/09/2024 |
1.316.223 |
%
|
69,73
|
69,65
|
71,33
|
69,79
|
| 13/09/2024 |
919.386 |
%
|
67,77
|
67,715
|
69,13
|
68,73
|
| 12/09/2024 |
1.111.918 |
%
|
67,39
|
67,245
|
68,105
|
67,31
|
| 11/09/2024 |
743.017 |
%
|
67,63
|
65,85
|
67,53
|
67,42
|
| 10/09/2024 |
670.065 |
%
|
67,63
|
66,795
|
67,75
|
67,60
|
| 09/09/2024 |
808.351 |
%
|
66,50
|
66,21
|
68,27
|
67,63
|
| 06/09/2024 |
706.020 |
%
|
67,69
|
66,16
|
68,27
|
66,50
|
| 05/09/2024 |
486.573 |
%
|
67,33
|
67,055
|
68,12
|
67,79
|
| 04/09/2024 |
839.973 |
%
|
67,33
|
67,33
|
68,27
|
67,99
|
| 03/09/2024 |
590.552 |
%
|
68,16
|
67,05
|
68,16
|
67,26
|
| 30/08/2024 |
737.302 |
%
|
68,19
|
67,22
|
68,275
|
68,16
|
| 29/08/2024 |
661.063 |
%
|
67,72
|
67,28
|
68,83
|
68,03
|
| 28/08/2024 |
461.296 |
%
|
67,98
|
67,17
|
68,02
|
67,72
|
| 27/08/2024 |
1.027.294 |
%
|
67,98
|
67,50
|
68,83
|
67,95
|
| 26/08/2024 |
779.034 |
%
|
67,13
|
68,15
|
69,2299
|
68,51
|
| 23/08/2024 |
593.530 |
%
|
67,13
|
67,13
|
68,05
|
68,02
|
| 22/08/2024 |
643.538 |
%
|
67,00
|
66,455
|
67,37
|
66,82
|
| 21/08/2024 |
629.983 |
%
|
65,79
|
65,44
|
66,54
|
66,57
|
| 20/08/2024 |
623.119 |
%
|
66,38
|
65,61
|
66,41
|
65,88
|
| 19/08/2024 |
604.218 |
%
|
66,38
|
65,94
|
66,57
|
66,33
|
| 16/08/2024 |
549.515 |
%
|
65,82
|
65,65
|
66,64
|
66,34
|
| 15/08/2024 |
825.903 |
%
|
65,37
|
65,37
|
66,21
|
66,04
|
| 14/08/2024 |
743.789 |
%
|
63,92
|
64,26
|
65,07
|
64,62
|
| 13/08/2024 |
650.928 |
%
|
63,92
|
63,225
|
64,18
|
64,07
|
| 12/08/2024 |
730.031 |
%
|
63,92
|
62,70
|
64,235
|
63,09
|
| 09/08/2024 |
1.033.847 |
%
|
63,92
|
63,61
|
64,445
|
64,27
|
| 08/08/2024 |
594.687 |
%
|
64,37
|
63,21
|
64,25
|
64,02
|
| 07/08/2024 |
583.013 |
%
|
62,07
|
63,03
|
64,95
|
63,10
|
| 06/08/2024 |
1.093.596 |
%
|
62,07
|
63,06
|
64,74
|
63,70
|
| 05/08/2024 |
1.636.911 |
%
|
62,07
|
59,88
|
63,2842
|
62,8425
|
| 02/08/2024 |
1.231.679 |
%
|
64,12
|
62,6205
|
64,59
|
63,46
|
| 01/08/2024 |
771.470 |
%
|
64,35
|
64,21
|
65,605
|
65,01
|
| 31/07/2024 |
1.475.149 |
%
|
64,22
|
64,20
|
66,01
|
64,46
|
| 30/07/2024 |
1.246.032 |
%
|
64,22
|
64,38
|
65,795
|
65,51
|
| 29/07/2024 |
1.273.661 |
%
|
64,22
|
63,22
|
64,9255
|
64,70
|
| 26/07/2024 |
1.274.652 |
%
|
64,74
|
61,25
|
63,89
|
63,85
|
| 25/07/2024 |
2.494.094 |
%
|
64,74
|
60,52
|
65,12
|
61,52
|
| 24/07/2024 |
1.588.867 |
%
|
58,68
|
58,68
|
59,98
|
59,42
|
| 23/07/2024 |
1.068.928 |
%
|
59,40
|
58,14
|
59,48
|
58,28
|
| 22/07/2024 |
2.336.614 |
%
|
59,36
|
57,995
|
61,33
|
59,85
|
| 19/07/2024 |
929.580 |
%
|
60,05
|
58,52
|
59,78
|
59,00
|
| 18/07/2024 |
742.744 |
%
|
59,53
|
59,84
|
61,62
|
60,26
|
| 17/07/2024 |
1.260.143 |
%
|
59,53
|
60,54
|
62,38
|
60,67
|
| 16/07/2024 |
1.528.056 |
%
|
59,53
|
59,53
|
62,14
|
62,12
|
| 15/07/2024 |
936.755 |
%
|
60,00
|
59,00
|
60,02
|
59,51
|
| 12/07/2024 |
691.987 |
%
|
57,45
|
58,805
|
60,27
|
59,74
|
| 11/07/2024 |
918.430 |
%
|
57,45
|
57,42
|
58,73
|
58,58
|
| 10/07/2024 |
679.002 |
%
|
56,47
|
56,63
|
57,58
|
57,15
|
