Hasbro Inc (HAS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 20/01/2025 |
518.348 |
0,00%
|
58,29
|
57,03
|
58,29
|
57,34
|
| 17/01/2025 |
856.575 |
-0,69%
|
56,22
|
57,03
|
58,29
|
57,34
|
| 16/01/2025 |
946.823 |
2,81%
|
56,22
|
56,13
|
57,81
|
57,74
|
| 15/01/2025 |
923.290 |
-0,81%
|
56,92
|
55,59
|
57,525
|
56,16
|
| 14/01/2025 |
1.104.734 |
-1,36%
|
56,90
|
56,33
|
57,28
|
56,62
|
| 13/01/2025 |
948.294 |
0,63%
|
56,86
|
56,38
|
57,60
|
57,40
|
| 09/01/2025 |
764.999 |
0,42%
|
57,03
|
56,00
|
57,17
|
57,04
|
| 08/01/2025 |
734.031 |
0,00%
|
57,34
|
56,00
|
57,35
|
57,35
|
| 07/01/2025 |
1.477.421 |
0,39%
|
56,95
|
56,75
|
57,81
|
57,11
|
| 06/01/2025 |
1.065.384 |
0,16%
|
56,95
|
56,60
|
58,05
|
56,89
|
| 03/01/2025 |
847.710 |
0,66%
|
56,72
|
56,41
|
57,92
|
56,80
|
| 02/01/2025 |
1.196.746 |
0,93%
|
55,74
|
55,79
|
56,79
|
56,43
|
| 31/12/2024 |
0 |
0,36%
|
55,74
|
55,69
|
56,32
|
55,91
|
| 30/12/2024 |
1.069.578 |
-1,75%
|
57,00
|
55,56
|
56,51
|
55,91
|
| 27/12/2024 |
887.731 |
-0,53%
|
57,00
|
56,57
|
57,36
|
56,70
|
| 26/12/2024 |
831.376 |
-0,26%
|
56,63
|
56,46
|
57,57
|
57,00
|
| 24/12/2024 |
0 |
0,99%
|
56,65
|
56,10
|
57,27
|
57,15
|
| 23/12/2024 |
1.263.870 |
-1,39%
|
57,01
|
56,48
|
57,33
|
56,78
|
| 20/12/2024 |
1.090.810 |
1,98%
|
58,22
|
56,425
|
57,8983
|
57,58
|
| 19/12/2024 |
1.347.516 |
-2,75%
|
58,22
|
56,47
|
58,59
|
56,51
|
| 18/12/2024 |
0 |
-3,39%
|
60,48
|
58,065
|
60,57
|
58,11
|
| 17/12/2024 |
1.315.993 |
-1,10%
|
61,70
|
59,7501
|
60,825
|
60,15
|
| 16/12/2024 |
1.607.171 |
-1,52%
|
61,70
|
60,11
|
61,825
|
60,82
|
| 13/12/2024 |
1.465.202 |
-3,58%
|
63,77
|
61,47
|
64,00
|
61,76
|
| 12/12/2024 |
1.669.876 |
-0,51%
|
63,70
|
63,33
|
64,69
|
64,05
|
| 11/12/2024 |
1.389.665 |
-1,50%
|
65,81
|
64,34
|
66,00
|
64,38
|
| 10/12/2024 |
780.591 |
0,59%
|
64,91
|
64,90
|
65,855
|
65,36
|
| 09/12/2024 |
703.168 |
-1,52%
|
66,15
|
64,88
|
66,718
|
64,98
|
| 06/12/2024 |
994.505 |
-1,67%
|
67,25
|
65,88
|
67,47
|
65,98
|
| 05/12/2024 |
1.146.661 |
-0,24%
|
67,43
|
66,65
|
67,81
|
67,10
|
| 04/12/2024 |
1.601.584 |
2,97%
|
65,34
|
65,27
|
67,50
|
67,26
|
| 03/12/2024 |
859.996 |
0,91%
|
65,15
|
64,4296
|
65,46
|
65,32
|
| 02/12/2024 |
1.063.416 |
-0,65%
|
66,00
|
64,25
|
66,23
|
64,73
|
| 29/11/2024 |
1.043.954 |
4,32%
|
66,35
|
64,635
|
66,65
|
65,15
|
| 28/11/2024 |
800.475 |
-1,38%
|
64,34
|
63,12
|
64,59
|
63,89
|
| 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
|
