Mercado fechará em 57 mins

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
65,17-0,10 (-0,15%)
A partir de 03:03PM EDT. Mercado aberto.
Período:
27 de set. de 2022 - 27 de set. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
27 de set. de 202366,5466,7064,7965,1765,171.035.093
26 de set. de 202366,0966,4465,2265,2765,27914.800
25 de set. de 202365,2367,0265,0766,6666,661.460.400
22 de set. de 202366,5266,8865,1665,2365,231.032.700
21 de set. de 202366,3167,0666,2266,4966,49860.500
20 de set. de 202366,2667,3066,2666,6666,66991.200
19 de set. de 202365,8566,5265,7166,2866,28945.600
18 de set. de 202366,4766,9065,7966,0166,011.500.300
15 de set. de 202367,4167,6966,2566,3766,373.894.100
14 de set. de 202369,4869,6168,1168,1368,131.678.800
13 de set. de 202370,3370,6068,9369,1869,181.765.300
12 de set. de 202370,0270,9169,7470,3670,361.140.800
11 de set. de 202370,2270,9269,5269,7569,751.402.700
08 de set. de 202370,2470,4269,6169,9469,941.952.600
07 de set. de 202372,4672,5369,5270,3570,352.835.400
06 de set. de 202372,6473,5872,4672,9272,922.374.100
05 de set. de 202372,6672,9171,5572,6472,642.212.900
01 de set. de 202372,3872,9472,0172,7972,791.253.600
31 de ago. de 202371,6672,6471,4072,0072,001.427.500
30 de ago. de 202371,3471,4670,6271,4371,431.055.300
29 de ago. de 202370,6571,2169,9070,9970,991.517.000
28 de ago. de 202369,8670,8969,4570,6570,652.088.100
25 de ago. de 202368,1070,3867,8769,6869,683.366.300
24 de ago. de 202366,6466,8165,6465,9565,951.713.500
23 de ago. de 202366,9767,5566,3166,8466,841.645.500
22 de ago. de 202365,4968,4965,4567,7167,714.019.200
21 de ago. de 202363,6064,2263,0263,2563,25898.900
18 de ago. de 202363,0863,9562,8063,7663,76760.700
17 de ago. de 202364,8765,5863,6763,6863,68893.900
16 de ago. de 202363,7665,0763,7564,6464,64914.000
15 de ago. de 202365,1565,5563,8464,0364,031.445.500
14 de ago. de 202365,5165,7764,4365,6265,621.459.000
11 de ago. de 202365,0065,9464,7065,7765,77900.800
10 de ago. de 202366,4266,6365,0465,0965,09865.400
09 de ago. de 202365,7066,5065,4766,0666,061.267.900
08 de ago. de 202364,1665,7664,0165,6865,681.702.400
07 de ago. de 202363,6764,9663,3864,7864,781.771.600
04 de ago. de 202365,1665,1863,2563,7563,752.377.100
03 de ago. de 202366,0067,8964,4965,0965,094.085.000
02 de ago. de 202364,3964,5163,6764,3764,372.365.300
01 de ago. de 202364,1665,0064,1264,5564,551.410.700
31 de jul. de 202364,5365,1563,4664,5664,566.328.700
31 de jul. de 20230.7 Dividendo
28 de jul. de 202363,8063,8062,4062,7062,001.485.100
27 de jul. de 202364,2564,6062,6762,8862,181.512.600
26 de jul. de 202363,5064,1063,2164,0663,34906.400
25 de jul. de 202364,9964,9963,5863,6662,951.139.400
24 de jul. de 202364,3065,0563,9264,9864,251.178.400
21 de jul. de 202364,1164,4063,3863,9663,251.033.500
20 de jul. de 202364,5064,5863,1163,8463,131.033.400
19 de jul. de 202363,4764,7263,3164,6163,891.527.000
18 de jul. de 202364,1864,8862,9363,2062,491.367.000
17 de jul. de 202364,0864,4663,2664,0063,292.049.800
14 de jul. de 202365,3565,3563,8564,1063,381.032.000
13 de jul. de 202365,1265,6964,7465,3764,641.143.300
12 de jul. de 202365,3065,4564,5964,8964,171.594.300
11 de jul. de 202364,0964,8563,4864,8164,091.376.200
10 de jul. de 202364,5865,0063,9464,0863,361.988.400
07 de jul. de 202364,2065,2264,0064,5663,841.619.800
06 de jul. de 202363,3564,3562,8564,3063,581.477.300
05 de jul. de 202364,4564,6163,8264,2463,521.398.900
03 de jul. de 202364,7265,1664,6964,7964,07735.600
30 de jun. de 202364,5665,0064,1164,7764,051.272.600
29 de jun. de 202363,2763,9963,1763,8363,121.350.400
28 de jun. de 202362,6163,2762,2763,2762,561.253.800
27 de jun. de 202361,0762,6861,0462,6061,90989.800
26 de jun. de 202360,2761,0460,2760,9860,30807.500
23 de jun. de 202359,8160,1659,0460,0059,332.096.300
22 de jun. de 202360,0760,3859,8460,2759,60872.400
21 de jun. de 202361,2261,2860,1660,2059,531.389.700
20 de jun. de 202361,0961,6960,7561,4760,781.351.800
16 de jun. de 202361,9162,2761,0661,4560,762.347.100
15 de jun. de 202361,6162,0461,1661,6360,941.680.900
14 de jun. de 202363,1363,8761,8661,9161,222.125.900
13 de jun. de 202361,7862,9061,5062,8762,171.353.100
12 de jun. de 202360,4461,8760,2961,7861,091.066.500
09 de jun. de 202361,2461,6260,2160,2959,62884.000
08 de jun. de 202361,0161,5360,3961,0960,41859.500
07 de jun. de 202360,3161,4760,0561,1460,461.193.000
06 de jun. de 202360,3260,5159,6959,9459,271.192.500
05 de jun. de 202360,1860,3559,6959,8959,221.328.800
02 de jun. de 202360,7060,7859,9060,0259,351.635.100
01 de jun. de 202358,4660,1958,4660,0259,351.695.200
31 de mai. de 202360,0260,1858,8859,3558,692.988.700
30 de mai. de 202360,6060,7259,8060,4459,771.145.500
26 de mai. de 202359,6561,1259,3660,0759,401.271.200
25 de mai. de 202360,6560,6559,3659,7259,051.316.100
24 de mai. de 202360,8960,9359,9660,5259,841.151.000
23 de mai. de 202360,1361,3259,8860,7960,111.232.900
22 de mai. de 202360,4660,6259,8260,4159,741.150.300
19 de mai. de 202362,0562,7159,9860,3259,651.962.700
18 de mai. de 202361,8862,1261,1862,0061,31982.200
17 de mai. de 202362,0962,2161,1961,9961,301.646.900
16 de mai. de 202361,8462,0360,8261,8261,131.372.100
15 de mai. de 202361,2462,6661,2362,3661,661.988.200
12 de mai. de 202360,2561,2960,0061,1960,511.590.500
11 de mai. de 202359,7660,2159,4960,0259,351.386.700
10 de mai. de 202360,4760,5159,4359,9859,311.262.500
09 de mai. de 202359,0259,7958,9759,6558,981.174.800
08 de mai. de 202360,3860,4959,0059,4758,811.820.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...