(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 | | 2005-09-26 | 00:00:00 | 23,93 | 24,12 | 23,82 | 23,89 | 1.835.400 | | 2005-09-27 | 00:00:00 | 23,75 | 24,22 | 23,72 | 23,89 | 1.817.500 | | 2005-09-28 | 00:00:00 | 23,99 | 24,05 | 23,67 | 23,92 | 2.874.000 | | 2005-09-29 | 00:00:00 | 23,84 | 23,89 | 23,55 | 23,78 | 1.448.900 | | 2005-09-30 | 00:00:00 | 23,80 | 24,01 | 23,53 | 23,98 | 1.432.700 | | 2005-10-03 | 00:00:00 | 24,05 | 24,18 | 23,71 | 23,87 | 1.424.000 | | 2005-10-04 | 00:00:00 | 23,99 | 24,10 | 23,70 | 23,74 | 1.240.300 | | 2005-10-05 | 00:00:00 | 23,70 | 23,80 | 23,44 | 23,52 | 1.785.300 | | 2005-10-06 | 00:00:00 | 23,49 | 23,79 | 23,13 | 23,25 | 1.483.100 | | 2005-10-07 | 00:00:00 | 23,40 | 23,42 | 23,11 | 23,26 | 814.200 | | 2005-10-10 | 00:00:00 | 23,23 | 23,53 | 23,13 | 23,27 | 1.114.900 | | 2005-10-11 | 00:00:00 | 23,45 | 23,59 | 23,21 | 23,36 | 1.817.400 | | 2005-10-12 | 00:00:00 | 23,39 | 23,48 | 23,09 | 23,23 | 1.191.300 | | 2005-10-13 | 00:00:00 | 23,13 | 23,35 | 23,02 | 23,10 | 1.237.000 | | 2005-10-14 | 00:00:00 | 23,22 | 23,60 | 23,01 | 23,45 | 1.140.500 | | 2005-10-17 | 00:00:00 | 23,38 | 23,43 | 23,24 | 23,30 | 805.600 | | 2005-10-18 | 00:00:00 | 23,37 | 24,00 | 23,27 | 23,70 | 1.998.900 | | 2005-10-19 | 00:00:00 | 23,69 | 23,95 | 23,37 | 23,86 | 1.700.700 | | 2005-10-20 | 00:00:00 | 23,73 | 23,94 | 23,18 | 23,35 | 1.694.600 | | 2005-10-21 | 00:00:00 | 23,46 | 24,28 | 23,40 | 24,09 | 1.731.500 | | 2005-10-24 | 00:00:00 | 24,05 | 24,42 | 24,05 | 24,36 | 1.056.100 | | 2005-10-25 | 00:00:00 | 24,42 | 24,45 | 23,89 | 24,02 | 1.078.000 | | 2005-10-26 | 00:00:00 | 24,02 | 24,36 | 23,94 | 24,24 | 1.083.300 | | 2005-10-27 | 00:00:00 | 24,13 | 24,27 | 23,99 | 24,03 | 1.290.400 | | 2005-10-28 | 00:00:00 | 24,03 | 24,57 | 24,03 | 24,56 | 1.282.100 | | 2005-10-31 | 00:00:00 | 24,63 | 24,98 | 24,54 | 24,86 | 1.482.400 | | 2005-11-01 | 00:00:00 | 24,97 | 24,98 | 24,64 | 24,74 | 3.539.300 | | 2005-11-02 | 00:00:00 | 24,74 | 24,89 | 23,66 | 24,10 | 3.310.500 | | 2005-11-03 | 00:00:00 | 24,10 | 24,15 | 23,58 | 23,71 | 2.305.200 | | 2005-11-04 | 00:00:00 | 23,70 | 23,83 | 23,53 | 23,69 | 1.344.600 | | 2005-11-07 | 00:00:00 | 23,79 | 24,00 | 23,66 | 23,74 | 1.169.100 | | 2005-11-08 | 00:00:00 | 23,27 | 23,45 | 23,06 | 23,21 | 1.722.400 | | 2005-11-09 | 00:00:00 | 23,26 | 23,78 | 23,23 | 23,75 | 1.494.300 | | 2005-11-10 | 00:00:00 | 23,69 | 24,16 | 23,65 | 24,11 | 1.817.300 | | 2005-11-11 | 00:00:00 | 24,18 | 24,74 | 24,16 | 24,28 | 1.360.200 | | 2005-11-14 | 00:00:00 | 24,35 | 24,39 | 23,76 | 23,84 | 1.716.100 | | 2005-11-15 | 00:00:00 | 23,70 | 24,09 | 23,64 | 23,89 | 1.728.600 | | 2005-11-16 | 00:00:00 | 23,95 | 24,05 | 23,41 | 23,45 | 1.719.700 | | 2005-11-17 | 00:00:00 | 23,40 | 24,00 | 23,35 | 23,85 | 2.307.900 | | 2005-11-18 | 00:00:00 | 23,50 | 26,00 | 23,49 | 25,45 | 8.239.100 | | 2005-11-21 | 00:00:00 | 25,10 | 25,35 | 24,79 | 25,12 | 2.760.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
