Mercado fechará em 6 h 54 min

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
89,79-5,79 (-6,06%)
No fechamento: 04:00PM EST
90,40 +0,61 (+0,68%)
Pós-fechamento: 07:47PM EST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jan. de 202294,0096,2488,5689,7989,792.392.500
25 de jan. de 202296,9397,0593,5695,5895,581.037.100
24 de jan. de 202294,6697,5293,6197,4197,411.278.300
21 de jan. de 202298,3198,3195,7395,9295,921.268.000
20 de jan. de 202299,21100,4997,7998,1598,15771.300
19 de jan. de 2022100,23100,7098,7899,1399,13663.400
18 de jan. de 202299,58100,6198,63100,13100,13827.400
14 de jan. de 2022101,68101,7598,94100,12100,12960.600
13 de jan. de 2022102,70103,06101,81102,02102,021.062.900
12 de jan. de 2022101,96102,78101,06102,71102,71880.800
11 de jan. de 2022101,29101,57100,43101,25101,251.044.800
10 de jan. de 2022101,78102,34100,33101,40101,401.025.900
07 de jan. de 2022103,15103,63102,05102,78102,78595.100
06 de jan. de 2022103,32103,80102,30103,15103,15570.300
05 de jan. de 2022104,30105,73103,15103,32103,32947.000
04 de jan. de 2022102,49105,36102,33103,92103,921.533.100
03 de jan. de 2022102,22102,87100,90102,17102,17677.200
31 de dez. de 2021100,89101,92100,84101,78101,78401.700
30 de dez. de 202199,76101,4699,76101,02101,02434.500
29 de dez. de 202198,9999,7198,7499,5199,51350.900
28 de dez. de 202199,42100,1598,3898,7398,73379.400
27 de dez. de 202198,1199,4097,4399,3399,33417.800
23 de dez. de 202196,6298,3796,2597,9297,92552.300
22 de dez. de 202196,7997,3195,9496,6296,62752.600
21 de dez. de 202196,8997,6196,1896,5296,52918.400
20 de dez. de 202197,8697,9895,1095,9795,97868.900
17 de dez. de 2021100,48100,7298,6998,8598,851.561.200
16 de dez. de 2021101,89102,79101,13101,24101,24844.100
15 de dez. de 2021100,34101,6799,51101,40101,40811.600
14 de dez. de 2021100,24100,9999,47100,40100,401.043.800
13 de dez. de 2021100,62101,0099,75100,58100,58776.900
10 de dez. de 2021100,91102,15100,25100,82100,82645.100
09 de dez. de 2021100,89101,25100,11100,41100,41544.500
08 de dez. de 2021100,40101,1899,94100,93100,93561.100
07 de dez. de 202199,57100,5199,02100,11100,11730.400
06 de dez. de 202198,47100,1098,3398,6298,62753.800
03 de dez. de 202199,1599,7197,4198,3798,37748.700
02 de dez. de 202196,9099,0596,2698,6798,67826.800
01 de dez. de 202197,5799,5296,5996,6696,66778.600
30 de nov. de 202198,3398,7796,3896,9196,911.543.900
29 de nov. de 202199,2399,9697,8899,1399,13511.100
26 de nov. de 202198,2599,5897,7398,7598,75606.900
24 de nov. de 202198,9899,5898,1599,4299,42393.000
23 de nov. de 2021100,38100,9298,6099,5099,50604.600
22 de nov. de 2021100,54101,2099,80100,43100,43578.500
19 de nov. de 2021100,00100,6099,30100,48100,48635.000
18 de nov. de 2021100,88101,0498,8999,8399,83539.500
17 de nov. de 202199,01101,0499,01100,71100,71658.600
16 de nov. de 202199,09100,6199,0999,4299,42662.700
15 de nov. de 202198,7599,7998,3399,0999,09613.900
12 de nov. de 202198,6598,6597,3798,2098,20667.200
11 de nov. de 202197,5998,7696,8498,2298,22490.900
10 de nov. de 202197,5999,9097,0297,6597,65566.400
09 de nov. de 202197,2197,9896,8097,6497,64503.900
08 de nov. de 202196,0097,4595,0097,2097,20599.400
05 de nov. de 202195,1396,1995,0296,0096,00675.000
04 de nov. de 202193,8695,0493,4294,8294,82629.300
03 de nov. de 202193,3794,7692,6993,5593,55773.300
02 de nov. de 202195,2095,2692,0793,4593,45955.000
01 de nov. de 202195,8896,0594,5894,9594,95808.700
29 de out. de 202195,1696,1093,8095,7695,761.376.500
29 de out. de 20210.68 Dividendo
28 de out. de 202194,9596,6794,0296,5995,911.312.600
27 de out. de 202191,2395,0790,6294,6093,931.436.500
26 de out. de 202191,5294,1390,6791,3690,722.121.600
25 de out. de 202189,5389,5988,0288,5087,881.532.000
22 de out. de 202193,6393,8788,7689,5088,871.403.500
21 de out. de 202190,8292,5990,7492,4691,811.061.900
20 de out. de 202193,2593,2590,8291,0290,38710.500
19 de out. de 202192,9993,9692,0893,2992,63657.900
18 de out. de 202192,1893,3291,7092,6291,97881.900
15 de out. de 202192,0393,1591,6592,4791,82978.500
14 de out. de 202189,1792,0388,9591,3590,711.066.800
13 de out. de 202187,5088,7286,9088,2587,63783.800
12 de out. de 202188,8889,4587,0088,0587,43647.500
11 de out. de 202188,0089,6287,8188,5487,92883.000
08 de out. de 202189,7190,7689,7190,0089,37695.700
07 de out. de 202188,9290,2588,5289,3188,68766.600
06 de out. de 202186,5788,0286,3087,9187,29597.600
05 de out. de 202186,9887,7286,0887,1286,51970.600
04 de out. de 202189,5489,5486,0586,6586,041.008.900
01 de out. de 202189,2889,6586,6389,0988,46889.600
30 de set. de 202192,6592,6688,8289,2288,591.430.100
29 de set. de 202192,8893,2492,1392,2491,59423.000
28 de set. de 202193,9894,2991,7392,5291,87696.700
27 de set. de 202194,2795,5293,9894,0793,41411.200
24 de set. de 202194,2895,3893,9394,4393,77417.900
23 de set. de 202194,9396,0294,5894,6593,98476.000
22 de set. de 202192,8694,4991,4394,3193,65859.700
21 de set. de 202196,1997,5392,8392,8692,21785.400
20 de set. de 202196,7097,2894,8595,6094,93830.600
17 de set. de 202198,1898,6796,5397,5396,841.381.100
16 de set. de 202198,2299,0997,7798,7498,04500.100
15 de set. de 202197,2398,7996,7698,6097,91499.400
14 de set. de 202197,8197,8196,7097,4896,79433.600
13 de set. de 202198,2898,6497,1497,5696,87406.800
10 de set. de 202198,3699,0297,7698,0297,33361.300
09 de set. de 202198,2199,0097,7098,0497,35523.600
08 de set. de 2021100,22100,6597,8998,1197,42435.300
07 de set. de 202199,79100,9599,49100,2199,50657.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...