(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-02 | 00:00:00 | 50,86 | 51,46 | 50,51 | 51,46 | 1.540.200 | | 2005-06-03 | 00:00:00 | 51,48 | 51,96 | 50,56 | 51,05 | 1.792.600 | | 2005-06-06 | 00:00:00 | 51,13 | 51,18 | 50,37 | 50,54 | 1.558.400 | | 2005-06-07 | 00:00:00 | 50,79 | 51,36 | 50,79 | 51,15 | 1.591.200 | | 2005-06-08 | 00:00:00 | 50,93 | 51,25 | 50,35 | 50,65 | 2.074.800 | | 2005-06-09 | 00:00:00 | 55,20 | 56,34 | 54,25 | 56,18 | 13.752.800 | | 2005-06-10 | 00:00:00 | 56,04 | 56,47 | 55,51 | 56,20 | 4.394.200 | | 2005-06-13 | 00:00:00 | 56,25 | 56,86 | 56,16 | 56,53 | 3.102.800 | | 2005-06-14 | 00:00:00 | 56,44 | 56,82 | 56,35 | 56,75 | 3.147.600 | | 2005-06-15 | 00:00:00 | 57,10 | 57,81 | 56,92 | 57,80 | 3.138.600 | | 2005-06-16 | 00:00:00 | 57,94 | 59,60 | 57,63 | 59,27 | 5.560.600 | | 2005-06-17 | 00:00:00 | 59,55 | 59,55 | 58,88 | 59,20 | 2.957.800 | | 2005-06-20 | 00:00:00 | 58,65 | 58,95 | 58,38 | 58,71 | 1.983.600 | | 2005-06-21 | 00:00:00 | 58,56 | 59,13 | 58,50 | 58,78 | 1.424.800 | | 2005-06-22 | 00:00:00 | 58,83 | 59,25 | 58,67 | 58,95 | 1.852.200 | | 2005-06-23 | 00:00:00 | 58,00 | 58,48 | 57,81 | 57,92 | 2.651.600 | | 2005-06-24 | 00:00:00 | 57,66 | 58,44 | 57,50 | 58,17 | 1.713.000 | | 2005-06-27 | 00:00:00 | 57,85 | 58,44 | 57,76 | 58,13 | 1.354.400 | | 2005-06-28 | 00:00:00 | 58,20 | 58,73 | 58,15 | 58,45 | 1.420.800 | | 2005-06-29 | 00:00:00 | 58,55 | 58,79 | 58,36 | 58,50 | 1.787.800 | | 2005-06-30 | 00:00:00 | 58,52 | 58,91 | 58,35 | 58,35 | 2.095.400 | | 2005-07-01 | 00:00:00 | 58,46 | 58,60 | 58,17 | 58,50 | 1.641.200 | | 2005-07-05 | 00:00:00 | 58,30 | 58,74 | 58,07 | 58,73 | 1.584.000 | | 2005-07-06 | 00:00:00 | 58,67 | 58,82 | 58,39 | 58,40 | 2.058.600 | | 2005-07-07 | 00:00:00 | 58,04 | 58,63 | 57,88 | 58,59 | 2.124.400 | | 2005-07-08 | 00:00:00 | 58,59 | 59,14 | 58,24 | 59,08 | 1.515.200 | | 2005-07-11 | 00:00:00 | 59,15 | 59,60 | 59,10 | 59,49 | 1.761.400 | | 2005-07-12 | 00:00:00 | 59,37 | 59,50 | 58,90 | 59,06 | 1.501.400 | | 2005-07-13 | 00:00:00 | 59,15 | 59,40 | 59,09 | 59,13 | 1.287.200 | | 2005-07-14 | 00:00:00 | 59,38 | 60,00 | 59,38 | 59,53 | 2.309.200 | | 2005-07-15 | 00:00:00 | 59,67 | 59,73 | 59,38 | 59,61 | 1.195.800 | | 2005-07-18 | 00:00:00 | 59,45 | 59,86 | 59,39 | 59,39 | 1.023.800 | | 2005-07-19 | 00:00:00 | 59,51 | 59,66 | 59,17 | 59,29 | 1.100.800 | | 2005-07-20 | 00:00:00 | 59,16 | 59,39 | 58,93 | 58,97 | 1.471.600 | | 2005-07-21 | 00:00:00 | 58,85 | 58,96 | 57,80 | 57,86 | 2.257.600 | | 2005-07-22 | 00:00:00 | 57,88 | 58,18 | 57,58 | 57,87 | 2.385.400 | | 2005-07-25 | 00:00:00 | 58,03 | 58,49 | 57,80 | 57,96 | 1.672.200 | | 2005-07-26 | 00:00:00 | 57,89 | 58,10 | 57,49 | 57,65 | 2.245.200 | | 2005-07-27 | 00:00:00 | 57,76 | 58,47 | 57,74 | 57,88 | 1.398.400 | | 2005-07-28 | 00:00:00 | 57,99 | 58,10 | 57,79 | 57,94 | 1.142.200 | | 2005-07-29 | 00:00:00 | 57,79 | 58,00 | 56,90 | 56,96 | 1.265.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
