(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-29 | 00:00:00 | 57,79 | 58,00 | 56,90 | 56,96 | 1.265.200 | | 2005-08-01 | 00:00:00 | 56,96 | 57,22 | 56,53 | 56,60 | 1.248.800 | | 2005-08-02 | 00:00:00 | 56,60 | 57,80 | 56,60 | 57,69 | 1.996.600 | | 2005-08-03 | 00:00:00 | 57,59 | 58,04 | 57,25 | 57,46 | 1.472.000 | | 2005-08-04 | 00:00:00 | 57,06 | 57,12 | 55,52 | 55,91 | 2.741.000 | | 2005-08-05 | 00:00:00 | 55,66 | 56,08 | 54,49 | 55,38 | 3.113.200 | | 2005-08-08 | 00:00:00 | 55,98 | 56,50 | 55,65 | 55,75 | 2.883.600 | | 2005-08-09 | 00:00:00 | 55,97 | 56,10 | 55,67 | 55,93 | 2.176.600 | | 2005-08-10 | 00:00:00 | 56,03 | 56,46 | 54,89 | 55,05 | 2.490.200 | | 2005-08-11 | 00:00:00 | 55,21 | 56,23 | 55,10 | 56,09 | 2.751.800 | | 2005-08-12 | 00:00:00 | 56,03 | 56,31 | 55,90 | 56,11 | 1.847.600 | | 2005-08-15 | 00:00:00 | 56,16 | 56,75 | 55,98 | 56,72 | 1.570.600 | | 2005-08-16 | 00:00:00 | 56,48 | 56,77 | 56,40 | 56,50 | 2.736.800 | | 2005-08-17 | 00:00:00 | 56,32 | 56,69 | 56,21 | 56,39 | 1.609.400 | | 2005-08-18 | 00:00:00 | 56,17 | 56,47 | 55,77 | 55,80 | 2.219.600 | | 2005-08-19 | 00:00:00 | 55,99 | 55,99 | 54,95 | 55,12 | 3.810.800 | | 2005-08-22 | 00:00:00 | 55,20 | 55,48 | 54,70 | 54,88 | 3.039.000 | | 2005-08-23 | 00:00:00 | 27,49 | 27,57 | 27,10 | 27,29 | 1.913.600 | | 2005-08-24 | 00:00:00 | 27,34 | 27,91 | 27,26 | 27,50 | 2.198.700 | | 2005-08-25 | 00:00:00 | 27,50 | 27,94 | 26,96 | 27,05 | 2.014.300 | | 2005-08-26 | 00:00:00 | 27,20 | 27,21 | 26,61 | 26,64 | 1.944.500 | | 2005-08-29 | 00:00:00 | 26,64 | 27,02 | 26,41 | 26,85 | 2.368.500 | | 2005-08-30 | 00:00:00 | 26,60 | 26,79 | 26,22 | 26,75 | 2.508.300 | | 2005-08-31 | 00:00:00 | 26,70 | 27,00 | 26,55 | 26,95 | 2.800.600 | | 2005-09-01 | 00:00:00 | 26,84 | 27,47 | 26,66 | 27,43 | 2.945.100 | | 2005-09-02 | 00:00:00 | 27,00 | 27,59 | 26,60 | 26,80 | 3.281.800 | | 2005-09-06 | 00:00:00 | 26,80 | 26,96 | 26,42 | 26,65 | 2.461.300 | | 2005-09-07 | 00:00:00 | 26,41 | 26,54 | 25,96 | 25,97 | 3.316.200 | | 2005-09-08 | 00:00:00 | 25,74 | 25,80 | 24,84 | 25,00 | 5.560.000 | | 2005-09-09 | 00:00:00 | 25,01 | 25,08 | 24,73 | 24,91 | 3.606.000 | | 2005-09-12 | 00:00:00 | 24,80 | 25,12 | 24,76 | 24,95 | 2.405.500 | | 2005-09-13 | 00:00:00 | 25,09 | 25,10 | 24,62 | 24,64 | 2.478.100 | | 2005-09-14 | 00:00:00 | 24,63 | 24,85 | 24,34 | 24,42 | 2.576.200 | | 2005-09-15 | 00:00:00 | 24,43 | 24,61 | 24,22 | 24,52 | 2.641.500 | | 2005-09-16 | 00:00:00 | 24,65 | 24,76 | 24,35 | 24,47 | 3.410.600 | | 2005-09-19 | 00:00:00 | 24,55 | 24,55 | 24,20 | 24,32 | 1.418.700 | | 2005-09-20 | 00:00:00 | 24,32 | 24,66 | 23,87 | 23,92 | 2.187.600 | | 2005-09-21 | 00:00:00 | 23,86 | 23,90 | 23,53 | 23,65 | 1.759.600 | | 2005-09-22 | 00:00:00 | 23,55 | 24,26 | 23,45 | 24,09 | 5.094.600 | | 2005-09-23 | 00:00:00 | 23,98 | 24,00 | 23,45 | 23,70 | 3.042.800 | | 2005-09-26 | 00:00:00 | 23,93 | 24,12 | 23,82 | 23,89 | 1.835.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
