(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 | | 2002-09-19 | 00:00:00 | 50,15 | 50,15 | 48,43 | 48,44 | 3.882.600 | | 2002-09-20 | 00:00:00 | 49,15 | 49,15 | 44,82 | 45,50 | 13.275.000 | | 2002-09-23 | 00:00:00 | 45,30 | 47,50 | 44,75 | 47,22 | 6.885.800 | | 2002-09-24 | 00:00:00 | 46,95 | 47,35 | 46,09 | 46,99 | 4.189.200 | | 2002-09-25 | 00:00:00 | 46,99 | 46,99 | 42,69 | 44,48 | 13.730.200 | | 2002-09-26 | 00:00:00 | 44,49 | 44,49 | 40,78 | 42,25 | 18.478.600 | | 2002-09-27 | 00:00:00 | 42,00 | 43,26 | 41,50 | 41,63 | 6.353.000 | | 2002-09-30 | 00:00:00 | 41,63 | 42,29 | 40,48 | 42,01 | 5.339.000 | | 2002-10-01 | 00:00:00 | 42,60 | 43,16 | 41,91 | 43,00 | 4.934.000 | | 2002-10-02 | 00:00:00 | 43,01 | 44,95 | 42,08 | 42,92 | 5.392.200 | | 2002-10-03 | 00:00:00 | 43,10 | 43,65 | 41,45 | 41,48 | 4.272.000 | | 2002-10-04 | 00:00:00 | 41,60 | 42,10 | 40,00 | 40,62 | 4.462.200 | | 2002-10-07 | 00:00:00 | 40,59 | 41,71 | 40,18 | 41,33 | 3.966.200 | | 2002-10-08 | 00:00:00 | 41,15 | 42,50 | 40,15 | 41,65 | 4.752.000 | | 2002-10-09 | 00:00:00 | 40,60 | 40,60 | 37,30 | 37,45 | 13.106.800 | | 2002-10-10 | 00:00:00 | 37,46 | 39,11 | 36,39 | 38,57 | 7.935.200 | | 2002-10-11 | 00:00:00 | 40,25 | 42,49 | 39,99 | 41,70 | 6.087.400 | | 2002-10-14 | 00:00:00 | 41,40 | 43,00 | 40,98 | 42,51 | 3.536.000 | | 2002-10-15 | 00:00:00 | 44,40 | 46,00 | 44,35 | 45,51 | 7.012.800 | | 2002-10-16 | 00:00:00 | 45,52 | 45,52 | 43,24 | 44,00 | 4.756.600 | | 2002-10-17 | 00:00:00 | 45,95 | 46,25 | 44,79 | 44,87 | 3.879.400 | | 2002-10-18 | 00:00:00 | 44,80 | 45,22 | 44,13 | 44,51 | 3.345.600 | | 2002-10-21 | 00:00:00 | 44,30 | 45,80 | 43,57 | 45,30 | 3.669.600 | | 2002-10-22 | 00:00:00 | 45,00 | 46,32 | 44,75 | 46,22 | 3.575.400 | | 2002-10-23 | 00:00:00 | 45,70 | 46,06 | 44,66 | 45,65 | 3.305.200 | | 2002-10-24 | 00:00:00 | 45,53 | 46,00 | 42,54 | 42,75 | 5.041.200 | | 2002-10-25 | 00:00:00 | 42,50 | 43,97 | 42,08 | 43,89 | 4.278.600 | | 2002-10-28 | 00:00:00 | 45,00 | 45,07 | 43,89 | 44,20 | 3.591.200 | | 2002-10-29 | 00:00:00 | 44,50 | 44,55 | 43,04 | 43,65 | 2.870.400 | | 2002-10-30 | 00:00:00 | 44,05 | 44,25 | 43,32 | 44,04 | 2.539.600 | | 2002-10-31 | 00:00:00 | 44,04 | 44,75 | 44,00 | 44,38 | 2.261.200 | | 2002-11-01 | 00:00:00 | 44,39 | 44,39 | 38,00 | 40,95 | 16.012.200 | | 2002-11-04 | 00:00:00 | 41,20 | 41,88 | 39,40 | 40,18 | 7.209.800 | | 2002-11-05 | 00:00:00 | 40,25 | 40,59 | 39,30 | 39,85 | 3.514.600 | | 2002-11-06 | 00:00:00 | 40,25 | 41,19 | 39,80 | 41,00 | 3.250.800 | | 2002-11-07 | 00:00:00 | 41,01 | 41,01 | 34,27 | 35,35 | 21.339.200 | | 2002-11-08 | 00:00:00 | 33,00 | 33,90 | 30,75 | 32,10 | 21.919.400 | | 2002-11-11 | 00:00:00 | 32,20 | 34,47 | 31,71 | 33,63 | 7.407.400 | | 2002-11-12 | 00:00:00 | 33,65 | 34,10 | 29,00 | 32,19 | 21.071.800 | | 2002-11-13 | 00:00:00 | 31,00 | 31,35 | 30,10 | 30,74 | 7.132.400 | | 2002-11-14 | 00:00:00 | 32,25 | 33,50 | 31,99 | 32,95 | 6.513.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
