(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-06-21 | 00:00:00 | 47,86 | 48,55 | 47,82 | 48,22 | 2.874.600 | 2004-06-22 | 00:00:00 | 48,05 | 48,06 | 47,56 | 47,77 | 2.181.800 | 2004-06-23 | 00:00:00 | 47,77 | 48,22 | 47,71 | 48,08 | 1.704.600 | 2004-06-24 | 00:00:00 | 48,17 | 48,35 | 47,88 | 48,05 | 1.626.600 | 2004-06-25 | 00:00:00 | 48,02 | 48,94 | 47,86 | 48,70 | 1.683.200 | 2004-06-28 | 00:00:00 | 48,95 | 48,97 | 48,44 | 48,47 | 1.090.600 | 2004-06-29 | 00:00:00 | 48,47 | 48,48 | 47,75 | 47,75 | 2.455.200 | 2004-06-30 | 00:00:00 | 47,85 | 47,93 | 47,40 | 47,68 | 1.596.000 | 2004-07-01 | 00:00:00 | 47,55 | 47,99 | 47,37 | 47,75 | 1.787.800 | 2004-07-02 | 00:00:00 | 48,12 | 48,42 | 47,90 | 47,98 | 1.420.600 | 2004-07-06 | 00:00:00 | 47,85 | 48,00 | 47,50 | 47,77 | 2.126.000 | 2004-07-07 | 00:00:00 | 47,85 | 48,25 | 47,64 | 47,65 | 1.531.200 | 2004-07-08 | 00:00:00 | 47,65 | 47,76 | 47,05 | 47,06 | 2.319.000 | 2004-07-09 | 00:00:00 | 47,18 | 47,45 | 46,79 | 46,82 | 2.471.400 | 2004-07-12 | 00:00:00 | 46,90 | 47,45 | 46,81 | 47,42 | 3.212.200 | 2004-07-13 | 00:00:00 | 47,54 | 48,19 | 47,50 | 47,99 | 2.035.200 | 2004-07-14 | 00:00:00 | 47,90 | 48,37 | 47,69 | 47,85 | 1.234.200 | 2004-07-15 | 00:00:00 | 47,90 | 48,80 | 47,80 | 48,47 | 1.333.000 | 2004-07-16 | 00:00:00 | 48,82 | 49,23 | 48,60 | 49,03 | 2.335.600 | 2004-07-19 | 00:00:00 | 49,20 | 49,40 | 48,90 | 49,09 | 1.778.200 | 2004-07-20 | 00:00:00 | 49,01 | 49,49 | 48,98 | 49,31 | 1.299.000 | 2004-07-21 | 00:00:00 | 49,44 | 50,00 | 49,27 | 49,35 | 1.653.400 | 2004-07-22 | 00:00:00 | 49,00 | 49,08 | 48,15 | 48,85 | 1.516.600 | 2004-07-23 | 00:00:00 | 48,85 | 48,85 | 48,26 | 48,48 | 984.400 | 2004-07-26 | 00:00:00 | 48,47 | 48,85 | 48,44 | 48,61 | 1.705.000 | 2004-07-27 | 00:00:00 | 48,65 | 48,91 | 48,47 | 48,65 | 1.986.200 | 2004-07-28 | 00:00:00 | 48,62 | 49,27 | 48,49 | 49,10 | 1.474.600 | 2004-07-29 | 00:00:00 | 49,25 | 49,47 | 48,91 | 49,10 | 1.002.800 | 2004-07-30 | 00:00:00 | 49,15 | 49,26 | 48,93 | 49,13 | 1.037.400 | 2004-08-02 | 00:00:00 | 48,65 | 49,64 | 48,44 | 49,47 | 1.476.800 | 2004-08-03 | 00:00:00 | 49,40 | 49,40 | 48,89 | 49,04 | 1.648.800 | 2004-08-04 | 00:00:00 | 48,95 | 49,60 | 48,86 | 49,50 | 1.014.400 | 2004-08-05 | 00:00:00 | 49,50 | 49,67 | 48,28 | 48,35 | 1.592.400 | 2004-08-06 | 00:00:00 | 48,35 | 49,08 | 48,24 | 48,81 | 2.339.000 | 2004-08-09 | 00:00:00 | 48,75 | 48,86 | 48,58 | 48,69 | 1.038.400 | 2004-08-10 | 00:00:00 | 48,75 | 50,20 | 48,75 | 50,10 | 2.104.200 | 2004-08-11 | 00:00:00 | 49,75 | 49,75 | 49,16 | 49,65 | 1.650.800 | 2004-08-12 | 00:00:00 | 49,65 | 49,68 | 48,98 | 48,99 | 1.200.600 | 2004-08-13 | 00:00:00 | 48,99 | 49,05 | 48,54 | 48,87 | 1.264.600 | 2004-08-16 | 00:00:00 | 48,75 | 49,89 | 48,60 | 49,72 | 1.288.000 | 2004-08-17 | 00:00:00 | 49,72 | 50,12 | 49,56 | 50,07 | 977.600 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|