(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-08 | 00:00:00 | 25,55 | 25,79 | 25,40 | 25,70 | 1.509.497 | | 2018-08-09 | 00:00:00 | 25,73 | 25,82 | 25,60 | 25,63 | 2.055.433 | | 2018-08-10 | 00:00:00 | 25,57 | 25,98 | 25,51 | 25,86 | 1.530.389 | | 2018-08-13 | 00:00:00 | 25,80 | 25,84 | 25,62 | 25,71 | 1.473.114 | | 2018-08-14 | 00:00:00 | 25,80 | 26,18 | 25,75 | 26,10 | 2.355.671 | | 2018-08-15 | 00:00:00 | 26,11 | 26,22 | 25,91 | 26,14 | 2.287.436 | | 2018-08-16 | 00:00:00 | 26,25 | 26,51 | 26,24 | 26,37 | 3.496.721 | | 2018-08-17 | 00:00:00 | 26,35 | 26,55 | 26,30 | 26,42 | 1.475.595 | | 2018-08-20 | 00:00:00 | 26,54 | 26,72 | 26,36 | 26,44 | 2.164.886 | | 2018-08-21 | 00:00:00 | 26,50 | 26,83 | 26,50 | 26,73 | 2.182.465 | | 2018-08-22 | 00:00:00 | 26,64 | 26,89 | 26,43 | 26,56 | 1.730.593 | | 2018-08-23 | 00:00:00 | 26,58 | 26,71 | 26,22 | 26,30 | 2.637.075 | | 2018-08-24 | 00:00:00 | 26,38 | 26,52 | 26,26 | 26,47 | 2.211.674 | | 2018-08-27 | 00:00:00 | 26,61 | 26,69 | 26,41 | 26,60 | 2.413.643 | | 2018-08-28 | 00:00:00 | 26,58 | 26,64 | 26,07 | 26,11 | 2.894.651 | | 2018-08-29 | 00:00:00 | 25,99 | 27,22 | 25,73 | 26,31 | 5.572.700 | | 2018-08-30 | 00:00:00 | 26,38 | 27,49 | 26,31 | 27,33 | 4.267.881 | | 2018-08-31 | 00:00:00 | 27,40 | 27,54 | 26,55 | 27,06 | 3.521.882 | | 2018-09-04 | 00:00:00 | 26,98 | 27,00 | 26,66 | 26,72 | 2.204.736 | | 2018-09-05 | 00:00:00 | 26,72 | 26,82 | 26,25 | 26,30 | 3.579.874 | | 2018-09-06 | 00:00:00 | 26,33 | 26,54 | 26,24 | 26,46 | 1.845.912 | | 2018-09-07 | 00:00:00 | 26,40 | 26,46 | 26,17 | 26,43 | 307.275 | | 2018-09-10 | 00:00:00 | 26,27 | 26,38 | 25,47 | 25,75 | 3.209.208 | | 2018-09-11 | 00:00:00 | 25,43 | 25,56 | 25,17 | 25,50 | 2.278.671 | | 2018-09-12 | 00:00:00 | 25,42 | 25,65 | 25,30 | 25,55 | 1.873.190 | | 2018-09-13 | 00:00:00 | 25,58 | 25,58 | 24,84 | 24,93 | 2.261.380 | | 2018-09-14 | 00:00:00 | 24,92 | 25,08 | 24,72 | 25,01 | 3.555.672 | | 2018-09-17 | 00:00:00 | 25,09 | 25,39 | 24,83 | 24,87 | 2.760.610 | | 2018-09-18 | 00:00:00 | 24,93 | 25,30 | 24,68 | 25,30 | 2.301.097 | | 2018-09-19 | 00:00:00 | 25,35 | 25,60 | 25,32 | 25,36 | 2.208.442 | | 2018-09-20 | 00:00:00 | 25,47 | 25,74 | 25,35 | 25,74 | 1.902.311 | | 2018-09-21 | 00:00:00 | 25,91 | 26,30 | 25,75 | 26,12 | 4.827.184 | | 2018-09-24 | 00:00:00 | 26,04 | 26,15 | 25,27 | 25,41 | 4.578.243 | | 2018-09-25 | 00:00:00 | 25,50 | 25,65 | 25,37 | 25,53 | 2.436.360 | | 2018-09-26 | 00:00:00 | 25,66 | 26,10 | 25,66 | 25,79 | 2.609.586 | | 2018-09-27 | 00:00:00 | 25,75 | 26,05 | 25,66 | 25,97 | 1.557.342 | | 2018-09-28 | 00:00:00 | 26,08 | 26,15 | 25,74 | 25,75 | 3.309.647 | | 2018-10-01 | 00:00:00 | 25,85 | 26,32 | 25,85 | 26,01 | 2.733.892 | | 2018-10-02 | 00:00:00 | 26,02 | 26,25 | 25,89 | 25,93 | 2.174.458 | | 2018-10-03 | 00:00:00 | 26,01 | 26,01 | 25,29 | 25,37 | 2.975.817 | | 2018-10-04 | 00:00:00 | 25,26 | 25,41 | 24,83 | 25,06 | 2.802.823 | | | << < 101 102 103 104 > >> |
|
