(Login BolsaPT & Canal Forex) |
|
 H&R Block - [Ticker: HRB] |     | | Última Trade | 27,980 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,970 (+1,040%) | Capitalização Bolsista | 0 | | Bid / Ask | 24,450 x 2.100 - 24,460 x 600 | EPS | 0,00 | | Abertura | 27,270 | PER | 0,00% | | Máximo | 28,130 | Pagamento Dividendo | | | Mínimo | 27,120 | Data Ex-Dividendo | | | Fecho Anterior | 27,010 | Yield | | | Volume | 3.715.426 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para HRB de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-16 | 00:00:00 | 26,28 | 26,61 | 26,11 | 26,44 | 2.059.168 | | 2018-04-17 | 00:00:00 | 26,66 | 26,90 | 26,30 | 26,46 | 2.909.796 | | 2018-04-18 | 00:00:00 | 26,55 | 26,86 | 26,44 | 26,69 | 2.518.505 | | 2018-04-19 | 00:00:00 | 26,63 | 26,66 | 25,89 | 26,33 | 1.906.419 | | 2018-04-20 | 00:00:00 | 26,35 | 27,14 | 26,25 | 27,10 | 4.036.059 | | 2018-04-23 | 00:00:00 | 27,24 | 27,42 | 27,04 | 27,13 | 3.751.610 | | 2018-04-24 | 00:00:00 | 27,21 | 27,35 | 26,55 | 26,68 | 3.072.508 | | 2018-04-25 | 00:00:00 | 26,79 | 28,65 | 26,79 | 28,12 | 5.141.663 | | 2018-04-26 | 00:00:00 | 28,36 | 28,90 | 27,99 | 28,55 | 2.706.064 | | 2018-04-27 | 00:00:00 | 28,55 | 28,77 | 28,20 | 28,22 | 2.064.027 | | 2018-04-30 | 00:00:00 | 28,20 | 28,26 | 27,64 | 27,65 | 2.323.757 | | 2018-05-01 | 00:00:00 | 27,66 | 27,78 | 27,08 | 27,70 | 1.930.654 | | 2018-05-02 | 00:00:00 | 27,70 | 27,70 | 26,67 | 26,72 | 2.655.036 | | 2018-05-03 | 00:00:00 | 26,69 | 26,77 | 26,25 | 26,53 | 2.524.566 | | 2018-05-04 | 00:00:00 | 26,45 | 27,57 | 26,31 | 27,49 | 3.055.379 | | 2018-05-07 | 00:00:00 | 27,47 | 27,71 | 27,24 | 27,67 | 1.848.526 | | 2018-05-08 | 00:00:00 | 27,47 | 27,90 | 27,38 | 27,82 | 2.122.378 | | 2018-05-09 | 00:00:00 | 28,02 | 28,02 | 27,33 | 27,39 | 1.806.672 | | 2018-05-10 | 00:00:00 | 27,57 | 27,90 | 27,37 | 27,78 | 1.160.428 | | 2018-05-11 | 00:00:00 | 27,80 | 27,96 | 27,52 | 27,85 | 2.033.736 | | 2018-05-14 | 00:00:00 | 27,97 | 28,15 | 27,60 | 27,70 | 1.904.819 | | 2018-05-15 | 00:00:00 | 27,54 | 27,91 | 27,41 | 27,80 | 2.262.599 | | 2018-05-16 | 00:00:00 | 27,72 | 27,99 | 27,58 | 27,94 | 2.216.011 | | 2018-05-17 | 00:00:00 | 27,90 | 27,98 | 27,53 | 27,74 | 1.713.013 | | 2018-05-18 | 00:00:00 | 27,74 | 27,93 | 27,64 | 27,68 | 1.564.326 | | 2018-05-21 | 00:00:00 | 27,88 | 28,14 | 27,84 | 27,89 | 1.351.510 | | 2018-05-22 | 00:00:00 | 27,89 | 28,14 | 27,78 | 27,90 | 891.740 | | 2018-05-23 | 00:00:00 | 27,81 | 27,90 | 27,45 | 27,76 | 1.317.566 | | 2018-05-24 | 00:00:00 | 27,78 | 28,11 | 27,65 | 28,06 | 1.580.633 | | 2018-05-25 | 00:00:00 | 27,99 | 28,25 | 27,93 | 27,93 | 1.130.354 | | 2018-05-29 | 00:00:00 | 27,81 | 28,07 | 27,75 | 27,94 | 1.530.437 | | 2018-05-30 | 00:00:00 | 28,04 | 28,30 | 27,92 | 28,10 | 1.290.123 | | 2018-05-31 | 00:00:00 | 28,11 | 28,11 | 27,41 | 27,45 | 2.086.748 | | 2018-06-01 | 00:00:00 | 27,61 | 27,96 | 27,59 | 27,89 | 1.298.519 | | 2018-06-04 | 00:00:00 | 28,00 | 28,28 | 27,86 | 28,23 | 1.916.322 | | 2018-06-05 | 00:00:00 | 28,18 | 28,42 | 28,01 | 28,34 | 1.856.076 | | 2018-06-06 | 00:00:00 | 28,34 | 28,93 | 28,24 | 28,83 | 2.094.482 | | 2018-06-07 | 00:00:00 | 28,83 | 29,07 | 28,70 | 28,94 | 2.426.698 | | 2018-06-08 | 00:00:00 | 28,94 | 29,29 | 28,77 | 29,15 | 2.321.310 | | 2018-06-11 | 00:00:00 | 29,28 | 29,55 | 28,86 | 29,38 | 3.161.026 | | 2018-06-12 | 00:00:00 | 29,80 | 29,81 | 29,05 | 29,60 | 7.990.750 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
