(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-01 | 00:00:00 | 44,20 | 44,20 | 42,90 | 43,07 | 2.730.600 | 2002-04-02 | 00:00:00 | 42,60 | 43,10 | 42,25 | 42,85 | 2.433.200 | 2002-04-03 | 00:00:00 | 43,60 | 44,22 | 43,35 | 43,51 | 3.699.400 | 2002-04-04 | 00:00:00 | 43,51 | 44,30 | 43,51 | 43,61 | 2.745.800 | 2002-04-05 | 00:00:00 | 44,00 | 45,00 | 44,00 | 44,77 | 1.851.600 | 2002-04-08 | 00:00:00 | 44,60 | 45,19 | 44,50 | 44,69 | 2.214.600 | 2002-04-09 | 00:00:00 | 44,80 | 45,43 | 44,26 | 45,18 | 1.882.600 | 2002-04-10 | 00:00:00 | 45,18 | 46,08 | 45,18 | 45,75 | 1.771.400 | 2002-04-11 | 00:00:00 | 45,65 | 45,91 | 44,90 | 44,90 | 1.718.000 | 2002-04-12 | 00:00:00 | 44,98 | 45,29 | 44,60 | 44,90 | 1.340.200 | 2002-04-15 | 00:00:00 | 44,89 | 45,15 | 44,26 | 44,48 | 930.600 | 2002-04-16 | 00:00:00 | 43,90 | 43,91 | 41,36 | 41,95 | 8.208.800 | 2002-04-17 | 00:00:00 | 41,25 | 41,80 | 40,12 | 40,39 | 8.166.400 | 2002-04-18 | 00:00:00 | 39,75 | 41,93 | 39,60 | 41,80 | 5.346.800 | 2002-04-19 | 00:00:00 | 41,80 | 42,38 | 41,30 | 41,88 | 2.236.600 | 2002-04-22 | 00:00:00 | 41,75 | 41,85 | 40,75 | 41,31 | 1.604.600 | 2002-04-23 | 00:00:00 | 41,00 | 41,45 | 40,50 | 41,25 | 1.666.200 | 2002-04-24 | 00:00:00 | 40,95 | 41,85 | 40,61 | 41,38 | 1.680.200 | 2002-04-25 | 00:00:00 | 40,95 | 40,95 | 40,17 | 40,46 | 1.734.800 | 2002-04-26 | 00:00:00 | 40,45 | 40,77 | 40,29 | 40,32 | 1.221.200 | 2002-04-29 | 00:00:00 | 40,25 | 40,25 | 39,10 | 39,23 | 2.581.600 | 2002-04-30 | 00:00:00 | 39,23 | 40,17 | 39,23 | 40,12 | 3.151.400 | 2002-05-01 | 00:00:00 | 40,00 | 40,52 | 39,50 | 40,00 | 2.175.200 | 2002-05-02 | 00:00:00 | 42,00 | 44,26 | 41,90 | 43,81 | 7.121.400 | 2002-05-03 | 00:00:00 | 44,15 | 44,18 | 43,02 | 43,40 | 2.599.800 | 2002-05-06 | 00:00:00 | 44,00 | 45,77 | 43,98 | 44,47 | 3.576.000 | 2002-05-07 | 00:00:00 | 45,00 | 45,20 | 44,50 | 44,81 | 2.691.000 | 2002-05-08 | 00:00:00 | 46,05 | 46,45 | 45,50 | 46,30 | 2.248.800 | 2002-05-09 | 00:00:00 | 45,65 | 45,70 | 44,75 | 45,32 | 2.332.800 | 2002-05-10 | 00:00:00 | 45,28 | 45,50 | 44,46 | 44,63 | 1.762.200 | 2002-05-13 | 00:00:00 | 44,65 | 45,10 | 44,28 | 45,03 | 1.229.400 | 2002-05-14 | 00:00:00 | 45,50 | 45,96 | 45,26 | 45,88 | 942.200 | 2002-05-15 | 00:00:00 | 45,50 | 46,50 | 45,34 | 46,40 | 1.404.800 | 2002-05-16 | 00:00:00 | 46,25 | 46,48 | 46,02 | 46,23 | 955.800 | 2002-05-17 | 00:00:00 | 46,24 | 47,00 | 46,24 | 46,88 | 1.617.400 | 2002-05-20 | 00:00:00 | 46,75 | 46,75 | 45,88 | 46,04 | 1.094.400 | 2002-05-21 | 00:00:00 | 46,29 | 46,38 | 45,45 | 46,04 | 1.332.600 | 2002-05-22 | 00:00:00 | 45,65 | 45,95 | 44,94 | 45,90 | 1.429.200 | 2002-05-23 | 00:00:00 | 46,00 | 46,29 | 45,35 | 46,25 | 1.159.200 | 2002-05-24 | 00:00:00 | 46,30 | 46,76 | 46,30 | 46,51 | 1.097.200 | 2002-05-28 | 00:00:00 | 46,65 | 46,70 | 45,85 | 46,28 | 1.256.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|