(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-09 | 00:00:00 | 47,82 | 48,43 | 47,81 | 48,43 | 1.630.000 | | 2004-12-10 | 00:00:00 | 48,36 | 48,36 | 47,91 | 48,01 | 2.287.800 | | 2004-12-13 | 00:00:00 | 48,90 | 49,28 | 48,82 | 49,21 | 2.436.600 | | 2004-12-14 | 00:00:00 | 49,20 | 49,58 | 49,00 | 49,51 | 1.773.800 | | 2004-12-15 | 00:00:00 | 49,52 | 49,54 | 48,73 | 48,88 | 1.428.600 | | 2004-12-16 | 00:00:00 | 48,95 | 48,95 | 48,40 | 48,64 | 1.597.600 | | 2004-12-17 | 00:00:00 | 48,30 | 48,70 | 48,30 | 48,45 | 2.265.800 | | 2004-12-20 | 00:00:00 | 48,65 | 48,84 | 48,41 | 48,51 | 1.401.800 | | 2004-12-21 | 00:00:00 | 48,00 | 48,57 | 47,64 | 48,28 | 2.538.000 | | 2004-12-22 | 00:00:00 | 48,37 | 48,92 | 48,30 | 48,55 | 1.011.400 | | 2004-12-23 | 00:00:00 | 48,56 | 48,71 | 48,31 | 48,64 | 1.596.600 | | 2004-12-27 | 00:00:00 | 48,70 | 48,90 | 48,10 | 48,10 | 964.600 | | 2004-12-28 | 00:00:00 | 48,10 | 48,52 | 47,99 | 48,45 | 1.453.400 | | 2004-12-29 | 00:00:00 | 48,46 | 48,75 | 48,40 | 48,65 | 753.800 | | 2004-12-30 | 00:00:00 | 48,60 | 49,42 | 48,55 | 49,26 | 1.197.400 | | 2004-12-31 | 00:00:00 | 49,31 | 49,57 | 48,97 | 49,00 | 874.400 | | 2005-01-03 | 00:00:00 | 49,25 | 49,39 | 48,63 | 48,69 | 2.033.400 | | 2005-01-04 | 00:00:00 | 48,73 | 48,73 | 47,98 | 48,10 | 1.505.000 | | 2005-01-05 | 00:00:00 | 48,15 | 48,40 | 46,86 | 46,91 | 3.631.400 | | 2005-01-06 | 00:00:00 | 47,10 | 47,87 | 46,89 | 47,79 | 2.099.400 | | 2005-01-07 | 00:00:00 | 47,25 | 47,25 | 46,51 | 46,72 | 2.444.800 | | 2005-01-10 | 00:00:00 | 46,70 | 46,80 | 45,98 | 46,50 | 3.734.800 | | 2005-01-11 | 00:00:00 | 46,49 | 46,64 | 46,14 | 46,33 | 1.829.200 | | 2005-01-12 | 00:00:00 | 46,28 | 48,00 | 46,28 | 47,97 | 4.215.600 | | 2005-01-13 | 00:00:00 | 47,80 | 47,80 | 47,05 | 47,10 | 2.941.200 | | 2005-01-14 | 00:00:00 | 47,20 | 47,44 | 47,05 | 47,34 | 1.938.400 | | 2005-01-18 | 00:00:00 | 47,10 | 47,43 | 46,80 | 47,29 | 1.452.200 | | 2005-01-19 | 00:00:00 | 47,20 | 47,20 | 46,89 | 46,93 | 3.204.400 | | 2005-01-20 | 00:00:00 | 46,95 | 47,00 | 46,58 | 46,78 | 2.505.000 | | 2005-01-21 | 00:00:00 | 46,78 | 47,15 | 46,75 | 46,92 | 3.724.400 | | 2005-01-24 | 00:00:00 | 46,93 | 47,10 | 46,80 | 46,94 | 2.092.600 | | 2005-01-25 | 00:00:00 | 46,95 | 47,31 | 46,92 | 47,31 | 1.659.400 | | 2005-01-26 | 00:00:00 | 47,31 | 47,83 | 47,31 | 47,83 | 2.042.600 | | 2005-01-27 | 00:00:00 | 47,78 | 47,98 | 47,65 | 47,90 | 1.679.400 | | 2005-01-28 | 00:00:00 | 47,80 | 47,96 | 47,49 | 47,60 | 2.339.600 | | 2005-01-31 | 00:00:00 | 47,85 | 48,48 | 47,71 | 48,31 | 1.730.600 | | 2005-02-01 | 00:00:00 | 48,14 | 48,63 | 48,04 | 48,32 | 1.755.400 | | 2005-02-02 | 00:00:00 | 48,11 | 48,25 | 47,84 | 48,13 | 2.353.600 | | 2005-02-03 | 00:00:00 | 48,05 | 48,22 | 47,25 | 47,45 | 4.744.200 | | 2005-02-04 | 00:00:00 | 47,45 | 47,45 | 47,01 | 47,23 | 5.518.800 | | 2005-02-07 | 00:00:00 | 47,24 | 47,50 | 47,18 | 47,42 | 1.647.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
