(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 | | 2006-01-20 | 00:00:00 | 25,14 | 25,21 | 24,85 | 24,96 | 1.329.100 | | 2006-01-23 | 00:00:00 | 24,95 | 25,09 | 24,81 | 24,99 | 956.500 | | 2006-01-24 | 00:00:00 | 25,03 | 25,04 | 24,67 | 24,90 | 1.373.700 | | 2006-01-25 | 00:00:00 | 24,90 | 24,90 | 24,57 | 24,73 | 802.500 | | 2006-01-26 | 00:00:00 | 24,97 | 25,25 | 24,88 | 24,91 | 1.253.500 | | 2006-01-27 | 00:00:00 | 24,88 | 25,02 | 24,55 | 24,73 | 1.294.900 | | 2006-01-30 | 00:00:00 | 24,74 | 24,85 | 24,50 | 24,54 | 1.685.500 | | 2006-01-31 | 00:00:00 | 24,51 | 24,60 | 24,40 | 24,46 | 1.241.400 | | 2006-02-01 | 00:00:00 | 24,36 | 24,58 | 24,08 | 24,15 | 1.289.100 | | 2006-02-02 | 00:00:00 | 24,06 | 24,17 | 23,82 | 23,83 | 1.764.000 | | 2006-02-03 | 00:00:00 | 23,68 | 24,12 | 23,67 | 23,91 | 1.611.300 | | 2006-02-06 | 00:00:00 | 23,82 | 23,93 | 23,54 | 23,77 | 928.200 | | 2006-02-07 | 00:00:00 | 23,70 | 24,00 | 23,60 | 23,73 | 1.002.900 | | 2006-02-08 | 00:00:00 | 23,68 | 24,33 | 23,56 | 24,11 | 1.715.800 | | 2006-02-09 | 00:00:00 | 24,22 | 24,42 | 24,00 | 24,00 | 1.033.100 | | 2006-02-10 | 00:00:00 | 23,97 | 24,35 | 23,91 | 24,28 | 882.900 | | 2006-02-13 | 00:00:00 | 24,19 | 24,68 | 24,19 | 24,60 | 1.118.700 | | 2006-02-14 | 00:00:00 | 24,60 | 25,19 | 24,42 | 25,05 | 1.844.300 | | 2006-02-15 | 00:00:00 | 25,04 | 25,31 | 24,95 | 25,12 | 1.427.000 | | 2006-02-16 | 00:00:00 | 25,09 | 25,14 | 24,87 | 25,00 | 888.600 | | 2006-02-17 | 00:00:00 | 24,95 | 25,42 | 24,93 | 25,30 | 952.100 | | 2006-02-21 | 00:00:00 | 25,31 | 25,47 | 24,96 | 25,21 | 1.060.700 | | 2006-02-22 | 00:00:00 | 25,25 | 25,57 | 25,11 | 25,50 | 1.363.500 | | 2006-02-23 | 00:00:00 | 25,62 | 25,67 | 25,14 | 25,19 | 1.169.700 | | 2006-02-24 | 00:00:00 | 23,50 | 23,80 | 22,78 | 23,01 | 8.932.500 | | 2006-02-27 | 00:00:00 | 23,04 | 23,07 | 22,41 | 22,50 | 4.562.500 | | 2006-02-28 | 00:00:00 | 22,50 | 22,73 | 22,10 | 22,30 | 3.166.700 | | 2006-03-01 | 00:00:00 | 22,35 | 22,49 | 22,08 | 22,18 | 2.329.600 | | 2006-03-02 | 00:00:00 | 22,00 | 22,31 | 21,94 | 22,14 | 2.415.600 | | 2006-03-03 | 00:00:00 | 22,02 | 22,48 | 22,02 | 22,10 | 2.684.600 | | 2006-03-06 | 00:00:00 | 22,08 | 22,58 | 22,04 | 22,44 | 2.866.200 | | 2006-03-07 | 00:00:00 | 22,28 | 22,64 | 22,10 | 22,44 | 2.305.700 | | 2006-03-08 | 00:00:00 | 22,40 | 22,44 | 22,02 | 22,15 | 1.727.700 | | 2006-03-09 | 00:00:00 | 22,00 | 22,30 | 22,00 | 22,17 | 1.385.600 | | 2006-03-10 | 00:00:00 | 22,30 | 22,69 | 22,30 | 22,64 | 1.240.900 | | 2006-03-13 | 00:00:00 | 22,65 | 22,74 | 22,12 | 22,22 | 1.294.900 | | 2006-03-14 | 00:00:00 | 21,99 | 22,17 | 21,58 | 22,00 | 1.725.600 | | 2006-03-15 | 00:00:00 | 21,95 | 22,10 | 19,80 | 20,63 | 14.512.200 | | 2006-03-16 | 00:00:00 | 20,45 | 21,63 | 20,06 | 21,41 | 6.445.600 | | 2006-03-17 | 00:00:00 | 21,35 | 21,53 | 21,14 | 21,28 | 2.918.900 | | 2006-03-20 | 00:00:00 | 21,29 | 21,54 | 21,18 | 21,30 | 1.796.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
