(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-26 | 00:00:00 | 53,91 | 54,24 | 53,91 | 54,05 | 788.600 | | 2003-12-29 | 00:00:00 | 54,01 | 54,77 | 54,01 | 54,70 | 2.242.800 | | 2003-12-30 | 00:00:00 | 54,75 | 55,36 | 54,69 | 55,32 | 2.390.800 | | 2003-12-31 | 00:00:00 | 55,20 | 55,78 | 55,15 | 55,37 | 2.255.400 | | 2004-01-02 | 00:00:00 | 55,40 | 56,10 | 55,40 | 55,72 | 2.929.600 | | 2004-01-05 | 00:00:00 | 56,05 | 56,13 | 55,64 | 55,95 | 2.495.800 | | 2004-01-06 | 00:00:00 | 55,95 | 56,29 | 55,62 | 56,23 | 1.854.800 | | 2004-01-07 | 00:00:00 | 56,00 | 56,00 | 55,24 | 55,65 | 2.447.800 | | 2004-01-08 | 00:00:00 | 55,95 | 56,00 | 54,60 | 54,82 | 3.410.600 | | 2004-01-09 | 00:00:00 | 54,80 | 55,47 | 54,73 | 54,86 | 2.201.400 | | 2004-01-12 | 00:00:00 | 54,75 | 55,25 | 54,62 | 54,98 | 2.149.000 | | 2004-01-13 | 00:00:00 | 55,05 | 55,40 | 54,70 | 54,73 | 1.608.200 | | 2004-01-14 | 00:00:00 | 54,74 | 57,00 | 54,71 | 56,84 | 3.428.600 | | 2004-01-15 | 00:00:00 | 56,87 | 57,83 | 56,84 | 57,68 | 2.550.600 | | 2004-01-16 | 00:00:00 | 58,30 | 58,30 | 57,55 | 57,57 | 1.557.600 | | 2004-01-20 | 00:00:00 | 57,58 | 58,14 | 57,24 | 57,91 | 1.652.000 | | 2004-01-21 | 00:00:00 | 57,83 | 58,46 | 57,69 | 58,46 | 1.634.800 | | 2004-01-22 | 00:00:00 | 58,55 | 59,50 | 58,52 | 59,42 | 2.009.200 | | 2004-01-23 | 00:00:00 | 59,60 | 60,18 | 58,75 | 58,85 | 3.245.800 | | 2004-01-26 | 00:00:00 | 58,85 | 59,14 | 58,00 | 59,08 | 2.063.000 | | 2004-01-27 | 00:00:00 | 58,72 | 59,05 | 58,48 | 58,92 | 1.254.600 | | 2004-01-28 | 00:00:00 | 58,93 | 59,69 | 58,00 | 58,00 | 2.887.800 | | 2004-01-29 | 00:00:00 | 58,01 | 58,01 | 57,19 | 57,72 | 3.470.200 | | 2004-01-30 | 00:00:00 | 57,72 | 58,09 | 57,40 | 57,93 | 1.963.400 | | 2004-02-02 | 00:00:00 | 58,22 | 58,50 | 57,47 | 57,78 | 1.587.000 | | 2004-02-03 | 00:00:00 | 57,79 | 59,52 | 57,60 | 59,02 | 2.405.400 | | 2004-02-04 | 00:00:00 | 59,01 | 59,02 | 57,80 | 58,06 | 1.870.200 | | 2004-02-05 | 00:00:00 | 58,07 | 58,50 | 57,70 | 58,34 | 2.275.200 | | 2004-02-06 | 00:00:00 | 58,59 | 59,25 | 58,56 | 58,90 | 1.263.000 | | 2004-02-09 | 00:00:00 | 59,10 | 60,68 | 59,09 | 60,48 | 2.909.800 | | 2004-02-10 | 00:00:00 | 60,48 | 60,69 | 59,33 | 59,58 | 2.624.800 | | 2004-02-11 | 00:00:00 | 59,59 | 61,00 | 59,56 | 60,71 | 2.521.400 | | 2004-02-12 | 00:00:00 | 60,17 | 60,40 | 59,51 | 60,12 | 2.164.600 | | 2004-02-13 | 00:00:00 | 60,00 | 60,10 | 59,56 | 59,70 | 1.585.400 | | 2004-02-17 | 00:00:00 | 60,18 | 60,93 | 60,05 | 60,39 | 1.909.200 | | 2004-02-18 | 00:00:00 | 60,45 | 60,45 | 59,87 | 60,22 | 1.622.200 | | 2004-02-19 | 00:00:00 | 60,35 | 60,37 | 59,55 | 59,60 | 1.887.200 | | 2004-02-20 | 00:00:00 | 59,85 | 59,97 | 59,31 | 59,55 | 1.843.600 | | 2004-02-23 | 00:00:00 | 59,65 | 59,65 | 58,75 | 58,95 | 1.594.000 | | 2004-02-24 | 00:00:00 | 58,68 | 59,22 | 58,14 | 58,50 | 3.035.000 | | 2004-02-25 | 00:00:00 | 56,96 | 58,37 | 53,92 | 54,41 | 13.265.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
