(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-12 | 00:00:00 | 29,80 | 29,81 | 29,05 | 29,60 | 7.990.750 | | 2018-06-13 | 00:00:00 | 23,82 | 24,72 | 23,33 | 24,29 | 30.730.561 | | 2018-06-14 | 00:00:00 | 24,46 | 24,50 | 23,51 | 23,77 | 10.459.588 | | 2018-06-15 | 00:00:00 | 23,64 | 23,82 | 23,50 | 23,66 | 6.737.139 | | 2018-06-18 | 00:00:00 | 23,50 | 23,85 | 23,43 | 23,55 | 6.310.168 | | 2018-06-19 | 00:00:00 | 23,40 | 24,00 | 23,28 | 23,99 | 6.200.021 | | 2018-06-20 | 00:00:00 | 24,00 | 24,17 | 23,82 | 24,07 | 4.787.412 | | 2018-06-21 | 00:00:00 | 23,77 | 23,98 | 23,43 | 23,48 | 4.038.789 | | 2018-06-22 | 00:00:00 | 23,50 | 23,55 | 22,99 | 23,00 | 4.829.582 | | 2018-06-25 | 00:00:00 | 23,00 | 23,14 | 22,67 | 22,99 | 3.400.144 | | 2018-06-26 | 00:00:00 | 23,11 | 23,20 | 22,85 | 22,86 | 3.852.450 | | 2018-06-27 | 00:00:00 | 22,86 | 22,90 | 22,50 | 22,50 | 3.948.002 | | 2018-06-28 | 00:00:00 | 22,49 | 22,78 | 22,45 | 22,73 | 2.904.297 | | 2018-06-29 | 00:00:00 | 22,74 | 22,95 | 22,65 | 22,78 | 3.320.662 | | 2018-07-02 | 00:00:00 | 22,65 | 23,69 | 22,60 | 23,28 | 5.270.425 | | 2018-07-03 | 00:00:00 | 23,37 | 23,61 | 23,32 | 23,38 | 1.932.344 | | 2018-07-05 | 00:00:00 | 23,41 | 23,60 | 23,15 | 23,56 | 3.312.123 | | 2018-07-06 | 00:00:00 | 23,63 | 23,67 | 23,39 | 23,51 | 2.424.396 | | 2018-07-09 | 00:00:00 | 23,56 | 23,91 | 23,45 | 23,68 | 2.693.965 | | 2018-07-10 | 00:00:00 | 23,71 | 23,90 | 23,63 | 23,77 | 902.896 | | 2018-07-11 | 00:00:00 | 23,61 | 24,09 | 23,51 | 23,96 | 2.332.821 | | 2018-07-12 | 00:00:00 | 24,09 | 24,09 | 23,89 | 24,06 | 1.911.330 | | 2018-07-13 | 00:00:00 | 24,10 | 24,24 | 23,89 | 23,93 | 2.190.498 | | 2018-07-16 | 00:00:00 | 23,97 | 24,04 | 23,71 | 24,00 | 2.853.949 | | 2018-07-17 | 00:00:00 | 23,92 | 24,10 | 23,77 | 23,97 | 2.285.431 | | 2018-07-18 | 00:00:00 | 23,97 | 24,45 | 23,84 | 24,43 | 2.585.579 | | 2018-07-19 | 00:00:00 | 24,39 | 24,48 | 24,27 | 24,41 | 2.481.513 | | 2018-07-20 | 00:00:00 | 24,40 | 24,51 | 24,23 | 24,40 | 2.426.042 | | 2018-07-23 | 00:00:00 | 24,41 | 24,68 | 24,30 | 24,59 | 1.882.158 | | 2018-07-24 | 00:00:00 | 24,63 | 25,04 | 24,45 | 25,03 | 2.243.112 | | 2018-07-25 | 00:00:00 | 24,99 | 25,17 | 24,86 | 25,12 | 2.448.251 | | 2018-07-26 | 00:00:00 | 25,10 | 25,50 | 25,02 | 25,38 | 2.287.894 | | 2018-07-27 | 00:00:00 | 25,42 | 25,42 | 24,82 | 24,87 | 2.217.636 | | 2018-07-30 | 00:00:00 | 24,88 | 25,22 | 24,86 | 25,07 | 1.822.651 | | 2018-07-31 | 00:00:00 | 25,11 | 25,21 | 24,89 | 25,16 | 2.677.236 | | 2018-08-01 | 00:00:00 | 25,20 | 25,37 | 24,91 | 24,95 | 2.213.354 | | 2018-08-02 | 00:00:00 | 24,87 | 25,22 | 24,84 | 25,17 | 1.586.885 | | 2018-08-03 | 00:00:00 | 25,22 | 25,51 | 25,20 | 25,35 | 1.497.912 | | 2018-08-06 | 00:00:00 | 25,35 | 25,73 | 25,35 | 25,60 | 1.957.247 | | 2018-08-07 | 00:00:00 | 25,65 | 25,80 | 25,59 | 25,62 | 2.033.270 | | 2018-08-08 | 00:00:00 | 25,55 | 25,79 | 25,40 | 25,70 | 1.509.497 | | | << < 101 102 103 104 > >> |
|
