Mercado fechado

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
48,46+2,05 (+4,42%)
No fechamento: 04:00PM EST
48,82 +0,36 (+0,74%)
Pós-fechamento: 07:41PM EST
Período:
03 de dez. de 2022 - 03 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de dez. de 202346,1648,6845,8748,4648,461.980.400
30 de nov. de 202346,5146,8646,0546,4146,413.006.000
29 de nov. de 202346,0046,8246,0046,4346,431.674.500
28 de nov. de 202345,2746,0444,8545,7145,711.488.400
27 de nov. de 202345,8945,9045,2345,3645,361.179.900
24 de nov. de 202345,7946,2045,5446,1546,15482.100
22 de nov. de 202345,0646,0145,0645,6245,621.341.600
21 de nov. de 202344,3545,3743,7445,0845,081.830.500
20 de nov. de 202345,2745,3044,2044,6744,671.358.200
17 de nov. de 202345,6445,6644,6945,1545,151.183.300
16 de nov. de 202346,7346,9644,7145,1345,131.502.200
15 de nov. de 202345,2147,2045,1446,8346,833.188.600
14 de nov. de 202343,9145,7243,8645,1245,121.777.300
13 de nov. de 202343,0043,4242,6942,8842,882.155.000
10 de nov. de 202343,2143,3742,6643,1143,111.688.800
09 de nov. de 202344,3044,5343,2243,2643,261.758.900
08 de nov. de 202345,4845,5043,9844,0444,042.358.900
07 de nov. de 202345,5046,0345,4045,4445,441.592.200
06 de nov. de 202347,1047,3845,6345,8345,831.932.700
03 de nov. de 202347,3147,8346,5446,9446,941.997.200
02 de nov. de 202346,5047,5346,1946,5146,511.843.000
01 de nov. de 202345,0146,2844,6646,0346,032.260.900
31 de out. de 202344,2845,6843,2945,1545,154.885.200
31 de out. de 20230.7 Dividendo
30 de out. de 202346,2247,3244,7045,0444,344.806.300
27 de out. de 202348,3548,3845,5245,8445,133.606.200
26 de out. de 202346,5650,2846,3748,3747,627.713.600
25 de out. de 202354,6154,8553,7754,7553,901.787.400
24 de out. de 202354,2955,2554,2254,9954,141.412.400
23 de out. de 202355,6255,6254,0054,2053,361.729.800
20 de out. de 202356,4256,7655,0856,0655,191.406.500
19 de out. de 202357,9558,0756,4956,6255,74960.200
18 de out. de 202358,1058,3757,5158,0157,111.052.000
17 de out. de 202356,6059,0156,2958,4157,502.273.900
16 de out. de 202356,4657,4155,8956,8255,941.361.600
13 de out. de 202355,3956,1954,8855,9955,121.679.300
12 de out. de 202358,2458,3455,2655,6454,782.433.900
11 de out. de 202359,6659,9157,8358,2457,331.796.500
10 de out. de 202358,8060,0758,7459,5658,631.698.400
09 de out. de 202358,7258,8457,8458,7457,831.138.200
06 de out. de 202359,5459,7357,7558,7657,851.814.500
05 de out. de 202362,1562,1559,8759,9158,981.492.500
04 de out. de 202362,9063,3061,8662,2961,321.500.500
03 de out. de 202364,0564,2162,7162,9962,011.863.700
02 de out. de 202365,7865,9164,1064,2863,281.454.400
29 de set. de 202366,1166,5965,6866,1465,11996.100
28 de set. de 202364,7365,6564,5865,5864,561.151.300
27 de set. de 202366,5466,7064,7164,9963,981.876.700
26 de set. de 202366,0966,4465,2265,2764,26914.800
25 de set. de 202365,2367,0265,0766,6665,621.460.400
22 de set. de 202366,5266,8865,1665,2364,221.032.700
21 de set. de 202366,3167,0666,2266,4965,46860.500
20 de set. de 202366,2667,3066,2666,6665,62991.200
19 de set. de 202365,8566,5265,7166,2865,25945.600
18 de set. de 202366,4766,9065,7966,0164,981.500.300
15 de set. de 202367,4167,6966,2566,3765,343.894.100
14 de set. de 202369,4869,6168,1168,1367,071.678.800
13 de set. de 202370,3370,6068,9369,1868,101.765.300
12 de set. de 202370,0270,9169,7470,3669,271.140.800
11 de set. de 202370,2270,9269,5269,7568,671.402.700
08 de set. de 202370,2470,4269,6169,9468,851.952.600
07 de set. de 202372,4672,5369,5270,3569,262.835.400
06 de set. de 202372,6473,5872,4672,9271,792.374.100
05 de set. de 202372,6672,9171,5572,6471,512.212.900
01 de set. de 202372,3872,9472,0172,7971,661.253.600
31 de ago. de 202371,6672,6471,4072,0070,881.427.500
30 de ago. de 202371,3471,4670,6271,4370,321.055.300
29 de ago. de 202370,6571,2169,9070,9969,891.517.000
28 de ago. de 202369,8670,8969,4570,6569,552.088.100
25 de ago. de 202368,1070,3867,8769,6868,603.366.300
24 de ago. de 202366,6466,8165,6465,9564,931.713.500
23 de ago. de 202366,9767,5566,3166,8465,801.645.500
22 de ago. de 202365,4968,4965,4567,7166,664.019.200
21 de ago. de 202363,6064,2263,0263,2562,27898.900
18 de ago. de 202363,0863,9562,8063,7662,77760.700
17 de ago. de 202364,8765,5863,6763,6862,69893.900
16 de ago. de 202363,7665,0763,7564,6463,64914.000
15 de ago. de 202365,1565,5563,8464,0363,031.445.500
14 de ago. de 202365,5165,7764,4365,6264,601.459.000
11 de ago. de 202365,0065,9464,7065,7764,75900.800
10 de ago. de 202366,4266,6365,0465,0964,08865.400
09 de ago. de 202365,7066,5065,4766,0665,031.267.900
08 de ago. de 202364,1665,7664,0165,6864,661.702.400
07 de ago. de 202363,6764,9663,3864,7863,771.771.600
04 de ago. de 202365,1665,1863,2563,7562,762.377.100
03 de ago. de 202366,0067,8964,4965,0964,084.085.000
02 de ago. de 202364,3964,5163,6764,3763,372.365.300
01 de ago. de 202364,1665,0064,1264,5563,551.410.700
31 de jul. de 202364,5365,1563,4664,5663,566.328.700
31 de jul. de 20230.7 Dividendo
28 de jul. de 202363,8063,8062,4062,7061,041.485.100
27 de jul. de 202364,2564,6062,6762,8861,211.512.600
26 de jul. de 202363,5064,1063,2164,0662,36906.400
25 de jul. de 202364,9964,9963,5863,6661,971.139.400
24 de jul. de 202364,3065,0563,9264,9863,261.178.400
21 de jul. de 202364,1164,4063,3863,9662,261.033.500
20 de jul. de 202364,5064,5863,1163,8462,151.033.400
19 de jul. de 202363,4764,7263,3164,6162,901.527.000
18 de jul. de 202364,1864,8862,9363,2061,521.367.000
17 de jul. de 202364,0864,4663,2664,0062,302.049.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...