(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 | | 2018-10-04 | 00:00:00 | 25,26 | 25,41 | 24,83 | 25,06 | 2.802.823 | | 2018-10-05 | 00:00:00 | 25,04 | 25,48 | 24,73 | 25,44 | 2.832.104 | | 2018-10-08 | 00:00:00 | 25,36 | 26,60 | 25,27 | 26,51 | 2.725.320 | | 2018-10-09 | 00:00:00 | 26,60 | 26,90 | 26,20 | 26,76 | 3.025.288 | | 2018-10-10 | 00:00:00 | 26,70 | 27,22 | 26,57 | 27,07 | 1.138.782 | | 2018-10-11 | 00:00:00 | 26,57 | 27,02 | 25,93 | 25,97 | 4.811.157 | | 2018-10-12 | 00:00:00 | 26,22 | 26,31 | 25,33 | 25,69 | 2.470.640 | | 2018-10-15 | 00:00:00 | 25,66 | 26,03 | 25,56 | 25,91 | 2.721.786 | | 2018-10-16 | 00:00:00 | 26,08 | 26,81 | 25,79 | 26,76 | 2.380.712 | | 2018-10-17 | 00:00:00 | 26,76 | 26,86 | 26,33 | 26,52 | 1.940.938 | | 2018-10-18 | 00:00:00 | 26,41 | 26,47 | 25,79 | 25,99 | 2.703.080 | | 2018-10-19 | 00:00:00 | 26,06 | 26,19 | 25,79 | 25,81 | 2.074.263 | | 2018-10-22 | 00:00:00 | 25,86 | 26,01 | 25,74 | 25,83 | 2.146.305 | | 2018-10-23 | 00:00:00 | 25,44 | 26,54 | 25,40 | 26,37 | 2.808.721 | | 2018-10-24 | 00:00:00 | 26,32 | 26,66 | 25,50 | 25,53 | 2.262.934 | | 2018-10-25 | 00:00:00 | 25,62 | 26,13 | 25,50 | 25,90 | 1.880.267 | | 2018-10-26 | 00:00:00 | 25,70 | 25,81 | 25,33 | 25,50 | 2.785.574 | | 2018-10-29 | 00:00:00 | 25,82 | 26,23 | 25,42 | 25,73 | 3.092.245 | | 2018-10-30 | 00:00:00 | 25,76 | 26,65 | 25,76 | 26,60 | 2.465.803 | | 2018-10-31 | 00:00:00 | 26,84 | 26,91 | 26,29 | 26,54 | 3.790.612 | | 2018-11-01 | 00:00:00 | 26,67 | 26,71 | 26,39 | 26,46 | 2.108.196 | | 2018-11-02 | 00:00:00 | 26,54 | 27,23 | 26,37 | 27,13 | 2.998.686 | | 2018-11-05 | 00:00:00 | 27,17 | 27,47 | 26,83 | 26,99 | 2.466.180 | | 2018-11-06 | 00:00:00 | 26,99 | 27,41 | 26,86 | 27,37 | 2.022.766 | | 2018-11-07 | 00:00:00 | 27,50 | 28,39 | 27,50 | 28,32 | 2.641.878 | | 2018-11-08 | 00:00:00 | 28,21 | 28,39 | 28,02 | 28,33 | 3.301.970 | | 2018-11-09 | 00:00:00 | 28,34 | 28,80 | 28,18 | 28,73 | 2.806.415 | | 2018-11-12 | 00:00:00 | 28,80 | 29,16 | 28,32 | 28,39 | 3.653.148 | | 2018-11-13 | 00:00:00 | 28,48 | 28,74 | 27,99 | 28,13 | 2.760.318 | | 2018-11-14 | 00:00:00 | 28,31 | 28,53 | 27,98 | 28,24 | 1.885.669 | | 2018-11-15 | 00:00:00 | 28,11 | 28,22 | 27,62 | 28,17 | 2.695.794 | | 2018-11-16 | 00:00:00 | 28,02 | 28,52 | 27,89 | 28,38 | 1.625.771 | | 2018-11-19 | 00:00:00 | 28,30 | 28,62 | 27,89 | 27,96 | 2.645.898 | | 2018-11-20 | 00:00:00 | 27,67 | 28,04 | 27,62 | 27,73 | 2.005.919 | | 2018-11-21 | 00:00:00 | 27,78 | 28,16 | 27,65 | 27,76 | 1.448.533 | | 2018-11-23 | 00:00:00 | 27,70 | 28,08 | 27,57 | 27,95 | 900.910 | | 2018-11-26 | 00:00:00 | 28,19 | 28,24 | 27,75 | 28,05 | 2.197.448 | | 2018-11-27 | 00:00:00 | 27,97 | 28,19 | 27,73 | 27,79 | 2.676.161 | | 2018-11-28 | 00:00:00 | 27,78 | 28,37 | 27,76 | 28,29 | 3.175.727 | | 2018-11-29 | 00:00:00 | 28,27 | 28,41 | 28,06 | 28,24 | 4.009.696 | | 2018-11-30 | 00:00:00 | 27,93 | 28,15 | 26,79 | 27,01 | 4.302.989 | | | << < 101 102 103 104 > >> |
|
