(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-16 | 00:00:00 | 22,42 | 22,46 | 22,00 | 22,01 | 2.210.000 | | 2006-05-17 | 00:00:00 | 21,86 | 21,89 | 21,53 | 21,55 | 2.413.300 | | 2006-05-18 | 00:00:00 | 21,60 | 21,80 | 21,50 | 21,50 | 1.394.100 | | 2006-05-19 | 00:00:00 | 21,50 | 21,65 | 21,50 | 21,53 | 3.023.200 | | 2006-05-22 | 00:00:00 | 21,30 | 21,67 | 21,25 | 21,55 | 4.147.300 | | 2006-05-23 | 00:00:00 | 21,69 | 21,98 | 21,65 | 21,76 | 2.178.400 | | 2006-05-24 | 00:00:00 | 21,76 | 21,95 | 21,50 | 21,88 | 3.525.500 | | 2006-05-25 | 00:00:00 | 21,89 | 22,47 | 21,80 | 22,37 | 2.587.000 | | 2006-05-26 | 00:00:00 | 22,48 | 22,69 | 22,40 | 22,50 | 1.241.800 | | 2006-05-30 | 00:00:00 | 22,40 | 22,64 | 22,24 | 22,56 | 1.622.000 | | 2006-05-31 | 00:00:00 | 22,55 | 22,77 | 22,35 | 22,75 | 3.041.800 | | 2006-06-01 | 00:00:00 | 22,75 | 22,83 | 22,46 | 22,67 | 2.100.600 | | 2006-06-02 | 00:00:00 | 22,66 | 23,06 | 22,56 | 22,96 | 1.891.500 | | 2006-06-05 | 00:00:00 | 22,78 | 23,04 | 22,52 | 22,61 | 3.217.000 | | 2006-06-06 | 00:00:00 | 22,65 | 22,66 | 22,11 | 22,40 | 3.483.200 | | 2006-06-07 | 00:00:00 | 22,49 | 22,61 | 22,09 | 22,50 | 2.554.100 | | 2006-06-08 | 00:00:00 | 22,30 | 22,99 | 21,93 | 22,92 | 4.101.500 | | 2006-06-09 | 00:00:00 | 22,79 | 23,69 | 22,63 | 23,47 | 3.016.200 | | 2006-06-12 | 00:00:00 | 23,46 | 23,70 | 23,38 | 23,46 | 2.442.400 | | 2006-06-13 | 00:00:00 | 23,43 | 23,49 | 23,20 | 23,27 | 3.129.000 | | 2006-06-14 | 00:00:00 | 23,17 | 23,36 | 23,16 | 23,31 | 2.496.300 | | 2006-06-15 | 00:00:00 | 23,39 | 23,55 | 23,34 | 23,50 | 2.225.200 | | 2006-06-16 | 00:00:00 | 23,35 | 23,50 | 23,35 | 23,38 | 2.244.200 | | 2006-06-19 | 00:00:00 | 23,48 | 23,72 | 23,42 | 23,55 | 1.814.100 | | 2006-06-20 | 00:00:00 | 23,52 | 24,05 | 23,41 | 23,53 | 2.275.400 | | 2006-06-21 | 00:00:00 | 23,52 | 24,08 | 23,45 | 23,90 | 2.187.300 | | 2006-06-22 | 00:00:00 | 23,88 | 24,26 | 23,72 | 24,20 | 2.558.600 | | 2006-06-23 | 00:00:00 | 24,16 | 24,30 | 24,00 | 24,17 | 1.997.400 | | 2006-06-26 | 00:00:00 | 24,28 | 24,30 | 24,13 | 24,19 | 989.900 | | 2006-06-27 | 00:00:00 | 24,10 | 24,22 | 23,85 | 23,86 | 1.504.200 | | 2006-06-28 | 00:00:00 | 23,87 | 24,05 | 23,65 | 23,76 | 1.498.700 | | 2006-06-29 | 00:00:00 | 23,90 | 24,03 | 23,73 | 23,89 | 2.822.000 | | 2006-06-30 | 00:00:00 | 23,90 | 24,10 | 23,78 | 23,86 | 2.535.500 | | 2006-07-03 | 00:00:00 | 23,82 | 24,06 | 23,77 | 23,94 | 889.700 | | 2006-07-05 | 00:00:00 | 23,79 | 23,86 | 23,63 | 23,83 | 2.079.300 | | 2006-07-06 | 00:00:00 | 23,81 | 23,98 | 23,73 | 23,77 | 1.783.200 | | 2006-07-07 | 00:00:00 | 23,65 | 23,85 | 23,49 | 23,52 | 1.332.000 | | 2006-07-10 | 00:00:00 | 23,60 | 23,84 | 23,54 | 23,54 | 1.092.400 | | 2006-07-11 | 00:00:00 | 23,54 | 23,69 | 23,51 | 23,66 | 1.501.200 | | 2006-07-12 | 00:00:00 | 23,69 | 23,80 | 23,51 | 23,55 | 915.800 | | 2006-07-13 | 00:00:00 | 23,56 | 23,60 | 23,30 | 23,36 | 914.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
