(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 | | 2003-10-29 | 00:00:00 | 47,80 | 48,36 | 47,63 | 48,26 | 1.218.400 | | 2003-10-30 | 00:00:00 | 48,25 | 48,25 | 47,48 | 47,59 | 1.580.000 | | 2003-10-31 | 00:00:00 | 47,58 | 47,78 | 47,05 | 47,09 | 1.710.400 | | 2003-11-03 | 00:00:00 | 47,14 | 47,95 | 47,14 | 47,46 | 2.261.400 | | 2003-11-04 | 00:00:00 | 47,25 | 47,72 | 46,87 | 47,66 | 1.924.400 | | 2003-11-05 | 00:00:00 | 47,60 | 48,65 | 47,20 | 48,43 | 2.443.600 | | 2003-11-06 | 00:00:00 | 48,35 | 48,37 | 47,61 | 48,10 | 1.835.400 | | 2003-11-07 | 00:00:00 | 48,41 | 49,17 | 48,35 | 48,64 | 1.973.800 | | 2003-11-10 | 00:00:00 | 48,64 | 48,74 | 48,23 | 48,63 | 1.540.000 | | 2003-11-11 | 00:00:00 | 48,45 | 48,68 | 48,24 | 48,32 | 1.393.200 | | 2003-11-12 | 00:00:00 | 48,38 | 49,20 | 48,32 | 49,19 | 1.399.400 | | 2003-11-13 | 00:00:00 | 49,19 | 49,21 | 48,85 | 49,19 | 1.242.600 | | 2003-11-14 | 00:00:00 | 48,95 | 49,13 | 48,34 | 48,39 | 1.185.200 | | 2003-11-17 | 00:00:00 | 48,20 | 48,20 | 47,28 | 47,75 | 1.244.400 | | 2003-11-18 | 00:00:00 | 47,90 | 48,27 | 47,80 | 48,06 | 1.539.400 | | 2003-11-19 | 00:00:00 | 48,00 | 48,10 | 47,82 | 48,02 | 1.056.800 | | 2003-11-20 | 00:00:00 | 47,77 | 48,58 | 47,37 | 47,91 | 979.000 | | 2003-11-21 | 00:00:00 | 48,00 | 48,75 | 47,88 | 48,75 | 1.320.400 | | 2003-11-24 | 00:00:00 | 48,76 | 49,23 | 48,68 | 49,15 | 1.289.800 | | 2003-11-25 | 00:00:00 | 49,14 | 49,67 | 49,08 | 49,40 | 1.957.800 | | 2003-11-26 | 00:00:00 | 51,16 | 53,45 | 50,75 | 53,41 | 9.007.200 | | 2003-11-28 | 00:00:00 | 52,55 | 54,59 | 52,55 | 54,29 | 2.762.600 | | 2003-12-01 | 00:00:00 | 54,00 | 54,24 | 53,35 | 53,85 | 4.967.200 | | 2003-12-02 | 00:00:00 | 53,85 | 54,29 | 53,66 | 53,93 | 2.489.000 | | 2003-12-03 | 00:00:00 | 52,50 | 53,72 | 52,50 | 53,06 | 3.907.600 | | 2003-12-04 | 00:00:00 | 53,17 | 53,75 | 53,06 | 53,55 | 2.514.400 | | 2003-12-05 | 00:00:00 | 53,20 | 53,25 | 52,65 | 52,67 | 2.514.200 | | 2003-12-08 | 00:00:00 | 52,65 | 52,84 | 52,27 | 52,73 | 2.116.000 | | 2003-12-09 | 00:00:00 | 52,74 | 52,74 | 51,67 | 51,73 | 3.633.600 | | 2003-12-10 | 00:00:00 | 51,52 | 51,52 | 50,50 | 50,65 | 3.186.200 | | 2003-12-11 | 00:00:00 | 50,66 | 51,90 | 50,66 | 51,69 | 2.442.200 | | 2003-12-12 | 00:00:00 | 52,15 | 52,22 | 51,48 | 51,72 | 1.547.000 | | 2003-12-15 | 00:00:00 | 51,65 | 51,82 | 51,27 | 51,45 | 3.619.400 | | 2003-12-16 | 00:00:00 | 51,40 | 52,26 | 51,40 | 52,17 | 2.247.200 | | 2003-12-17 | 00:00:00 | 52,17 | 52,30 | 51,75 | 52,30 | 1.537.000 | | 2003-12-18 | 00:00:00 | 52,30 | 53,20 | 52,27 | 53,20 | 2.196.800 | | 2003-12-19 | 00:00:00 | 53,50 | 53,51 | 52,90 | 53,36 | 2.067.000 | | 2003-12-22 | 00:00:00 | 53,25 | 53,36 | 53,02 | 53,32 | 1.638.600 | | 2003-12-23 | 00:00:00 | 53,37 | 54,00 | 53,33 | 54,00 | 2.248.800 | | 2003-12-24 | 00:00:00 | 54,00 | 54,03 | 53,84 | 53,90 | 868.600 | | 2003-12-26 | 00:00:00 | 53,91 | 54,24 | 53,91 | 54,05 | 788.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
