(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-13 | 00:00:00 | 47,45 | 47,83 | 46,82 | 46,86 | 1.349.800 | | 2004-10-14 | 00:00:00 | 46,70 | 46,78 | 45,85 | 46,00 | 2.069.000 | | 2004-10-15 | 00:00:00 | 46,10 | 46,67 | 46,00 | 46,32 | 1.688.000 | | 2004-10-18 | 00:00:00 | 46,18 | 48,04 | 45,80 | 47,73 | 2.922.600 | | 2004-10-19 | 00:00:00 | 47,65 | 47,91 | 46,59 | 46,87 | 1.475.800 | | 2004-10-20 | 00:00:00 | 46,55 | 46,55 | 45,55 | 45,92 | 3.288.400 | | 2004-10-21 | 00:00:00 | 45,95 | 46,68 | 45,60 | 45,70 | 2.325.200 | | 2004-10-22 | 00:00:00 | 45,70 | 45,83 | 45,31 | 45,48 | 1.666.000 | | 2004-10-25 | 00:00:00 | 45,30 | 46,17 | 45,13 | 46,02 | 1.159.600 | | 2004-10-26 | 00:00:00 | 45,98 | 46,43 | 45,82 | 46,32 | 1.036.600 | | 2004-10-27 | 00:00:00 | 46,39 | 46,50 | 45,72 | 46,44 | 1.938.600 | | 2004-10-28 | 00:00:00 | 46,44 | 46,72 | 46,05 | 46,27 | 768.400 | | 2004-10-29 | 00:00:00 | 46,40 | 47,66 | 46,40 | 47,55 | 2.321.400 | | 2004-11-01 | 00:00:00 | 47,55 | 48,05 | 47,40 | 47,88 | 1.637.000 | | 2004-11-02 | 00:00:00 | 47,93 | 48,51 | 47,91 | 48,48 | 1.823.200 | | 2004-11-03 | 00:00:00 | 48,80 | 49,10 | 48,54 | 48,62 | 3.619.800 | | 2004-11-04 | 00:00:00 | 48,52 | 49,17 | 48,06 | 49,16 | 2.240.000 | | 2004-11-05 | 00:00:00 | 49,16 | 49,50 | 48,84 | 49,37 | 2.627.000 | | 2004-11-08 | 00:00:00 | 49,37 | 49,75 | 47,25 | 49,59 | 9.633.600 | | 2004-11-09 | 00:00:00 | 49,38 | 50,32 | 49,38 | 50,00 | 2.284.000 | | 2004-11-10 | 00:00:00 | 49,80 | 49,99 | 49,41 | 49,52 | 1.109.000 | | 2004-11-11 | 00:00:00 | 49,53 | 50,08 | 49,20 | 49,80 | 1.479.600 | | 2004-11-12 | 00:00:00 | 49,81 | 50,25 | 49,70 | 50,17 | 1.092.600 | | 2004-11-15 | 00:00:00 | 49,92 | 50,20 | 49,63 | 50,08 | 1.066.200 | | 2004-11-16 | 00:00:00 | 50,02 | 50,40 | 49,85 | 49,98 | 1.188.600 | | 2004-11-17 | 00:00:00 | 49,98 | 50,49 | 49,96 | 50,20 | 1.131.600 | | 2004-11-18 | 00:00:00 | 50,45 | 50,45 | 49,84 | 49,89 | 1.040.400 | | 2004-11-19 | 00:00:00 | 49,90 | 49,96 | 48,70 | 48,71 | 1.746.400 | | 2004-11-22 | 00:00:00 | 48,72 | 49,00 | 48,18 | 48,60 | 3.599.200 | | 2004-11-23 | 00:00:00 | 48,70 | 48,77 | 48,38 | 48,45 | 2.834.400 | | 2004-11-24 | 00:00:00 | 47,50 | 48,30 | 47,09 | 47,40 | 9.012.400 | | 2004-11-26 | 00:00:00 | 47,40 | 47,65 | 46,33 | 46,82 | 3.340.800 | | 2004-11-29 | 00:00:00 | 47,57 | 47,57 | 46,33 | 47,04 | 3.227.600 | | 2004-11-30 | 00:00:00 | 46,95 | 47,78 | 46,79 | 47,70 | 4.018.400 | | 2004-12-01 | 00:00:00 | 47,65 | 48,54 | 47,61 | 48,45 | 2.577.000 | | 2004-12-02 | 00:00:00 | 48,45 | 48,45 | 48,01 | 48,02 | 1.455.600 | | 2004-12-03 | 00:00:00 | 48,05 | 48,40 | 47,76 | 48,33 | 2.053.000 | | 2004-12-06 | 00:00:00 | 48,20 | 48,57 | 48,15 | 48,33 | 1.661.200 | | 2004-12-07 | 00:00:00 | 48,30 | 48,40 | 48,05 | 48,15 | 1.841.000 | | 2004-12-08 | 00:00:00 | 48,20 | 48,25 | 48,08 | 48,17 | 1.739.600 | | 2004-12-09 | 00:00:00 | 47,82 | 48,43 | 47,81 | 48,43 | 1.630.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
