(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 | | 2002-11-14 | 00:00:00 | 32,25 | 33,50 | 31,99 | 32,95 | 6.513.800 | | 2002-11-15 | 00:00:00 | 32,75 | 33,50 | 32,30 | 33,37 | 6.732.200 | | 2002-11-18 | 00:00:00 | 33,37 | 36,94 | 33,37 | 35,18 | 6.963.400 | | 2002-11-19 | 00:00:00 | 38,65 | 39,86 | 37,10 | 37,53 | 12.848.400 | | 2002-11-20 | 00:00:00 | 37,54 | 38,13 | 37,01 | 37,46 | 4.077.200 | | 2002-11-21 | 00:00:00 | 38,00 | 38,81 | 37,65 | 38,37 | 2.704.400 | | 2002-11-22 | 00:00:00 | 38,37 | 39,15 | 38,16 | 38,95 | 2.273.800 | | 2002-11-25 | 00:00:00 | 39,05 | 39,33 | 38,00 | 38,38 | 2.975.600 | | 2002-11-26 | 00:00:00 | 38,35 | 38,99 | 37,34 | 38,50 | 3.403.800 | | 2002-11-27 | 00:00:00 | 39,50 | 39,80 | 37,65 | 38,33 | 5.666.400 | | 2002-11-29 | 00:00:00 | 38,40 | 38,87 | 38,17 | 38,33 | 1.242.000 | | 2002-12-02 | 00:00:00 | 39,00 | 39,43 | 38,51 | 39,03 | 2.765.800 | | 2002-12-03 | 00:00:00 | 39,03 | 39,32 | 38,50 | 39,26 | 1.932.200 | | 2002-12-04 | 00:00:00 | 39,27 | 39,80 | 38,56 | 39,60 | 2.473.400 | | 2002-12-05 | 00:00:00 | 39,60 | 39,60 | 38,53 | 39,20 | 1.722.000 | | 2002-12-06 | 00:00:00 | 38,70 | 39,60 | 38,20 | 38,60 | 2.879.400 | | 2002-12-09 | 00:00:00 | 38,55 | 39,00 | 37,41 | 37,52 | 3.667.400 | | 2002-12-10 | 00:00:00 | 37,75 | 38,43 | 37,55 | 38,40 | 2.521.200 | | 2002-12-11 | 00:00:00 | 38,15 | 39,30 | 38,15 | 39,28 | 2.766.800 | | 2002-12-12 | 00:00:00 | 39,28 | 39,30 | 37,65 | 38,04 | 4.360.200 | | 2002-12-13 | 00:00:00 | 38,05 | 39,08 | 37,70 | 38,76 | 2.962.400 | | 2002-12-16 | 00:00:00 | 39,45 | 39,52 | 38,95 | 39,33 | 2.327.200 | | 2002-12-17 | 00:00:00 | 39,40 | 40,44 | 39,40 | 40,10 | 3.154.200 | | 2002-12-18 | 00:00:00 | 40,15 | 40,45 | 39,89 | 40,11 | 2.548.000 | | 2002-12-19 | 00:00:00 | 39,98 | 40,51 | 39,75 | 39,95 | 2.252.400 | | 2002-12-20 | 00:00:00 | 40,15 | 41,42 | 40,15 | 41,40 | 3.276.400 | | 2002-12-23 | 00:00:00 | 41,19 | 42,08 | 41,18 | 41,62 | 2.182.000 | | 2002-12-24 | 00:00:00 | 41,51 | 41,61 | 41,10 | 41,14 | 785.800 | | 2002-12-26 | 00:00:00 | 41,00 | 41,47 | 40,73 | 40,85 | 1.449.800 | | 2002-12-27 | 00:00:00 | 40,75 | 40,80 | 39,82 | 39,95 | 1.354.200 | | 2002-12-30 | 00:00:00 | 39,65 | 40,09 | 39,65 | 40,03 | 2.275.200 | | 2002-12-31 | 00:00:00 | 40,00 | 40,48 | 39,86 | 40,20 | 1.557.200 | | 2003-01-02 | 00:00:00 | 39,70 | 41,27 | 38,65 | 41,25 | 4.588.200 | | 2003-01-03 | 00:00:00 | 41,26 | 41,26 | 40,63 | 41,17 | 2.107.200 | | 2003-01-06 | 00:00:00 | 41,09 | 43,40 | 41,09 | 43,05 | 2.933.400 | | 2003-01-07 | 00:00:00 | 42,00 | 43,05 | 41,07 | 41,68 | 5.551.800 | | 2003-01-08 | 00:00:00 | 41,48 | 42,05 | 41,20 | 41,50 | 2.304.800 | | 2003-01-09 | 00:00:00 | 41,63 | 41,92 | 40,80 | 40,80 | 4.438.800 | | 2003-01-10 | 00:00:00 | 40,75 | 40,90 | 40,29 | 40,75 | 2.440.600 | | 2003-01-13 | 00:00:00 | 41,05 | 41,26 | 40,84 | 41,00 | 1.962.400 | | 2003-01-14 | 00:00:00 | 41,00 | 41,12 | 40,77 | 40,97 | 1.771.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
