(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-08 | 00:00:00 | 20,98 | 21,20 | 20,90 | 21,15 | 3.942.800 | | 2006-09-11 | 00:00:00 | 21,01 | 21,52 | 21,01 | 21,39 | 1.211.500 | | 2006-09-12 | 00:00:00 | 21,28 | 21,46 | 21,14 | 21,41 | 2.063.700 | | 2006-09-13 | 00:00:00 | 21,38 | 21,55 | 21,27 | 21,53 | 1.361.900 | | 2006-09-14 | 00:00:00 | 21,50 | 21,60 | 21,30 | 21,46 | 1.478.700 | | 2006-09-15 | 00:00:00 | 21,64 | 21,82 | 21,52 | 21,75 | 1.623.500 | | 2006-09-18 | 00:00:00 | 21,65 | 21,88 | 21,56 | 21,83 | 1.199.900 | | 2006-09-19 | 00:00:00 | 21,95 | 21,99 | 21,31 | 21,62 | 1.607.600 | | 2006-09-20 | 00:00:00 | 21,75 | 21,87 | 21,58 | 21,71 | 858.400 | | 2006-09-21 | 00:00:00 | 21,72 | 21,73 | 21,31 | 21,31 | 1.008.100 | | 2006-09-22 | 00:00:00 | 21,40 | 21,50 | 21,20 | 21,37 | 1.081.500 | | 2006-09-25 | 00:00:00 | 21,50 | 21,64 | 21,24 | 21,53 | 1.768.800 | | 2006-09-26 | 00:00:00 | 21,65 | 21,92 | 21,57 | 21,84 | 1.336.400 | | 2006-09-27 | 00:00:00 | 21,77 | 21,87 | 21,50 | 21,62 | 1.166.600 | | 2006-09-28 | 00:00:00 | 21,62 | 21,78 | 21,35 | 21,76 | 1.100.200 | | 2006-09-29 | 00:00:00 | 21,69 | 21,80 | 21,34 | 21,74 | 1.934.900 | | 2006-10-02 | 00:00:00 | 21,65 | 21,80 | 21,30 | 21,72 | 1.429.700 | | 2006-10-03 | 00:00:00 | 21,76 | 21,76 | 21,33 | 21,39 | 2.500.200 | | 2006-10-04 | 00:00:00 | 21,20 | 21,63 | 21,00 | 21,41 | 1.678.500 | | 2006-10-05 | 00:00:00 | 21,36 | 21,81 | 21,30 | 21,77 | 1.007.400 | | 2006-10-06 | 00:00:00 | 21,70 | 21,70 | 21,35 | 21,51 | 935.000 | | 2006-10-09 | 00:00:00 | 21,43 | 21,69 | 21,32 | 21,51 | 1.138.300 | | 2006-10-10 | 00:00:00 | 21,57 | 21,70 | 21,37 | 21,59 | 981.100 | | 2006-10-11 | 00:00:00 | 21,52 | 21,59 | 21,37 | 21,50 | 1.381.500 | | 2006-10-12 | 00:00:00 | 21,60 | 22,03 | 21,60 | 22,02 | 1.349.600 | | 2006-10-13 | 00:00:00 | 22,05 | 22,12 | 21,81 | 22,01 | 1.278.800 | | 2006-10-16 | 00:00:00 | 21,95 | 22,05 | 21,86 | 22,05 | 547.300 | | 2006-10-17 | 00:00:00 | 22,00 | 22,00 | 21,69 | 21,85 | 694.700 | | 2006-10-18 | 00:00:00 | 21,99 | 22,05 | 21,82 | 21,94 | 1.795.800 | | 2006-10-19 | 00:00:00 | 21,83 | 21,90 | 21,35 | 21,88 | 3.458.200 | | 2006-10-20 | 00:00:00 | 21,95 | 22,00 | 21,67 | 21,73 | 1.261.700 | | 2006-10-23 | 00:00:00 | 21,66 | 21,92 | 21,52 | 21,92 | 886.600 | | 2006-10-24 | 00:00:00 | 21,79 | 21,89 | 21,70 | 21,83 | 1.645.200 | | 2006-10-25 | 00:00:00 | 21,91 | 22,05 | 21,77 | 21,95 | 2.139.000 | | 2006-10-26 | 00:00:00 | 21,89 | 21,89 | 21,71 | 21,77 | 1.390.400 | | 2006-10-27 | 00:00:00 | 21,67 | 21,72 | 21,39 | 21,43 | 1.267.100 | | 2006-10-30 | 00:00:00 | 21,44 | 21,62 | 21,38 | 21,58 | 1.671.900 | | 2006-10-31 | 00:00:00 | 21,71 | 21,93 | 21,65 | 21,86 | 1.515.600 | | 2006-11-01 | 00:00:00 | 21,93 | 21,94 | 21,59 | 21,70 | 1.120.300 | | 2006-11-02 | 00:00:00 | 21,59 | 21,70 | 21,47 | 21,67 | 1.103.400 | | 2006-11-03 | 00:00:00 | 21,76 | 21,84 | 21,47 | 21,49 | 1.029.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
