(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 | | 2006-11-03 | 00:00:00 | 21,76 | 21,84 | 21,47 | 21,49 | 1.029.000 | | 2006-11-06 | 00:00:00 | 21,51 | 21,94 | 21,51 | 21,89 | 1.271.000 | | 2006-11-07 | 00:00:00 | 22,50 | 23,66 | 22,47 | 23,28 | 7.306.200 | | 2006-11-08 | 00:00:00 | 23,10 | 23,39 | 23,01 | 23,25 | 2.676.200 | | 2006-11-09 | 00:00:00 | 23,17 | 23,28 | 22,55 | 23,15 | 2.275.900 | | 2006-11-10 | 00:00:00 | 23,10 | 23,26 | 23,08 | 23,20 | 1.420.700 | | 2006-11-13 | 00:00:00 | 23,09 | 23,65 | 23,05 | 23,29 | 1.351.900 | | 2006-11-14 | 00:00:00 | 23,27 | 23,62 | 23,04 | 23,59 | 1.923.700 | | 2006-11-15 | 00:00:00 | 23,44 | 23,70 | 23,37 | 23,65 | 955.000 | | 2006-11-16 | 00:00:00 | 23,76 | 23,86 | 23,67 | 23,78 | 793.300 | | 2006-11-17 | 00:00:00 | 23,70 | 23,94 | 23,70 | 23,88 | 1.625.800 | | 2006-11-20 | 00:00:00 | 23,94 | 23,94 | 23,63 | 23,65 | 1.289.600 | | 2006-11-21 | 00:00:00 | 23,59 | 23,87 | 23,50 | 23,83 | 1.166.100 | | 2006-11-22 | 00:00:00 | 23,77 | 24,03 | 23,74 | 24,01 | 1.332.300 | | 2006-11-24 | 00:00:00 | 23,81 | 23,96 | 23,70 | 23,90 | 549.600 | | 2006-11-27 | 00:00:00 | 23,95 | 23,98 | 23,52 | 23,58 | 1.395.700 | | 2006-11-28 | 00:00:00 | 23,46 | 23,84 | 23,31 | 23,80 | 2.079.900 | | 2006-11-29 | 00:00:00 | 23,74 | 23,96 | 23,61 | 23,94 | 1.546.600 | | 2006-11-30 | 00:00:00 | 23,86 | 24,14 | 23,79 | 24,00 | 1.779.300 | | 2006-12-01 | 00:00:00 | 23,50 | 23,86 | 23,50 | 23,75 | 3.335.300 | | 2006-12-04 | 00:00:00 | 23,70 | 24,00 | 23,68 | 23,93 | 1.559.200 | | 2006-12-05 | 00:00:00 | 23,93 | 23,97 | 23,78 | 23,84 | 1.396.800 | | 2006-12-06 | 00:00:00 | 23,94 | 23,95 | 23,74 | 23,89 | 2.443.700 | | 2006-12-07 | 00:00:00 | 23,90 | 24,05 | 23,84 | 23,91 | 2.827.300 | | 2006-12-08 | 00:00:00 | 23,87 | 23,91 | 23,54 | 23,60 | 1.197.800 | | 2006-12-11 | 00:00:00 | 23,60 | 23,63 | 23,30 | 23,60 | 1.448.100 | | 2006-12-12 | 00:00:00 | 23,49 | 23,59 | 23,31 | 23,48 | 1.668.500 | | 2006-12-13 | 00:00:00 | 23,42 | 23,58 | 23,36 | 23,53 | 1.292.400 | | 2006-12-14 | 00:00:00 | 23,46 | 23,64 | 23,29 | 23,58 | 1.292.300 | | 2006-12-15 | 00:00:00 | 23,53 | 23,68 | 23,43 | 23,55 | 1.889.500 | | 2006-12-18 | 00:00:00 | 23,55 | 23,63 | 23,26 | 23,40 | 1.210.200 | | 2006-12-19 | 00:00:00 | 23,36 | 23,54 | 23,25 | 23,41 | 941.200 | | 2006-12-20 | 00:00:00 | 23,37 | 23,39 | 23,13 | 23,20 | 1.689.300 | | 2006-12-21 | 00:00:00 | 23,34 | 23,42 | 23,02 | 23,20 | 3.312.700 | | 2006-12-22 | 00:00:00 | 23,15 | 23,18 | 22,69 | 22,95 | 2.103.500 | | 2006-12-26 | 00:00:00 | 22,91 | 23,06 | 22,84 | 23,01 | 932.800 | | 2006-12-27 | 00:00:00 | 23,12 | 23,23 | 23,00 | 23,19 | 1.690.000 | | 2006-12-28 | 00:00:00 | 23,09 | 23,25 | 23,00 | 23,18 | 1.026.700 | | 2006-12-29 | 00:00:00 | 23,18 | 23,21 | 23,00 | 23,04 | 1.097.300 | | 2007-01-03 | 00:00:00 | 23,44 | 23,59 | 22,98 | 23,20 | 3.129.400 | | 2007-01-04 | 00:00:00 | 23,01 | 23,33 | 22,90 | 23,28 | 1.359.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
