(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-22 | 00:00:00 | 46,15 | 48,37 | 46,10 | 47,77 | 3.346.400 | | 2004-04-23 | 00:00:00 | 47,77 | 48,05 | 46,71 | 47,10 | 1.734.600 | | 2004-04-26 | 00:00:00 | 47,05 | 47,24 | 46,63 | 46,74 | 1.154.800 | | 2004-04-27 | 00:00:00 | 46,95 | 47,08 | 46,23 | 46,27 | 1.430.400 | | 2004-04-28 | 00:00:00 | 45,85 | 45,96 | 44,99 | 44,99 | 2.328.400 | | 2004-04-29 | 00:00:00 | 45,10 | 45,22 | 44,50 | 44,95 | 2.595.800 | | 2004-04-30 | 00:00:00 | 46,00 | 46,10 | 44,84 | 45,11 | 4.233.200 | | 2004-05-03 | 00:00:00 | 45,40 | 45,99 | 45,05 | 45,83 | 3.098.800 | | 2004-05-04 | 00:00:00 | 45,68 | 46,64 | 45,51 | 46,25 | 2.743.400 | | 2004-05-05 | 00:00:00 | 46,20 | 46,30 | 45,57 | 45,83 | 2.248.600 | | 2004-05-06 | 00:00:00 | 45,84 | 46,34 | 45,76 | 45,98 | 1.687.200 | | 2004-05-07 | 00:00:00 | 45,60 | 45,90 | 44,76 | 44,77 | 2.587.800 | | 2004-05-10 | 00:00:00 | 44,57 | 45,06 | 44,16 | 44,80 | 2.957.800 | | 2004-05-11 | 00:00:00 | 44,80 | 45,75 | 44,79 | 45,38 | 2.496.200 | | 2004-05-12 | 00:00:00 | 45,20 | 46,10 | 44,58 | 46,10 | 4.541.800 | | 2004-05-13 | 00:00:00 | 45,60 | 45,67 | 45,13 | 45,20 | 3.022.600 | | 2004-05-14 | 00:00:00 | 45,10 | 45,79 | 45,10 | 45,57 | 1.496.800 | | 2004-05-17 | 00:00:00 | 45,40 | 45,54 | 45,10 | 45,25 | 1.714.000 | | 2004-05-18 | 00:00:00 | 45,32 | 46,24 | 45,30 | 46,08 | 1.744.600 | | 2004-05-19 | 00:00:00 | 46,50 | 47,20 | 46,50 | 46,75 | 3.197.000 | | 2004-05-20 | 00:00:00 | 46,74 | 46,87 | 46,44 | 46,71 | 2.066.600 | | 2004-05-21 | 00:00:00 | 46,80 | 47,25 | 46,79 | 47,00 | 1.777.800 | | 2004-05-24 | 00:00:00 | 47,11 | 47,35 | 46,77 | 47,22 | 1.533.000 | | 2004-05-25 | 00:00:00 | 47,18 | 48,21 | 46,90 | 48,07 | 1.725.000 | | 2004-05-26 | 00:00:00 | 47,88 | 48,82 | 47,75 | 48,65 | 1.907.600 | | 2004-05-27 | 00:00:00 | 48,98 | 49,12 | 48,53 | 48,73 | 1.375.800 | | 2004-05-28 | 00:00:00 | 48,70 | 48,93 | 48,66 | 48,85 | 1.007.600 | | 2004-06-01 | 00:00:00 | 48,50 | 48,64 | 47,88 | 48,12 | 1.936.600 | | 2004-06-02 | 00:00:00 | 48,13 | 48,26 | 47,68 | 47,79 | 2.353.000 | | 2004-06-03 | 00:00:00 | 47,73 | 47,73 | 46,88 | 46,92 | 4.029.400 | | 2004-06-04 | 00:00:00 | 47,30 | 47,44 | 46,80 | 47,10 | 2.408.000 | | 2004-06-07 | 00:00:00 | 47,22 | 47,67 | 47,17 | 47,65 | 2.027.800 | | 2004-06-08 | 00:00:00 | 47,55 | 47,56 | 46,81 | 47,48 | 2.384.000 | | 2004-06-09 | 00:00:00 | 47,25 | 47,44 | 46,81 | 46,83 | 1.768.800 | | 2004-06-10 | 00:00:00 | 47,00 | 47,50 | 46,70 | 47,15 | 2.413.000 | | 2004-06-14 | 00:00:00 | 47,15 | 47,15 | 46,05 | 46,20 | 2.609.200 | | 2004-06-15 | 00:00:00 | 46,77 | 47,14 | 46,50 | 46,62 | 2.283.600 | | 2004-06-16 | 00:00:00 | 46,62 | 47,23 | 46,57 | 47,01 | 1.477.400 | | 2004-06-17 | 00:00:00 | 47,01 | 48,00 | 46,80 | 47,48 | 2.150.600 | | 2004-06-18 | 00:00:00 | 47,45 | 47,85 | 47,25 | 47,66 | 2.032.800 | | 2004-06-21 | 00:00:00 | 47,86 | 48,55 | 47,82 | 48,22 | 2.874.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
