(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-05 | 00:00:00 | 21,26 | 21,46 | 20,75 | 20,80 | 3.596.900 | | 2007-03-06 | 00:00:00 | 21,30 | 21,56 | 21,05 | 21,50 | 4.172.400 | | 2007-03-07 | 00:00:00 | 21,54 | 21,72 | 21,35 | 21,48 | 2.641.200 | | 2007-03-08 | 00:00:00 | 21,70 | 21,77 | 21,39 | 21,48 | 3.763.700 | | 2007-03-09 | 00:00:00 | 21,53 | 21,55 | 21,16 | 21,22 | 1.736.300 | | 2007-03-12 | 00:00:00 | 21,10 | 21,16 | 20,80 | 20,84 | 2.226.100 | | 2007-03-13 | 00:00:00 | 19,75 | 20,55 | 19,75 | 20,05 | 5.364.000 | | 2007-03-14 | 00:00:00 | 19,75 | 20,33 | 18,31 | 20,14 | 14.275.600 | | 2007-03-15 | 00:00:00 | 20,26 | 21,07 | 20,10 | 20,89 | 8.136.500 | | 2007-03-16 | 00:00:00 | 21,09 | 21,40 | 20,59 | 20,88 | 4.908.100 | | 2007-03-19 | 00:00:00 | 21,00 | 21,07 | 20,80 | 21,05 | 3.204.500 | | 2007-03-20 | 00:00:00 | 21,19 | 21,43 | 21,00 | 21,07 | 3.041.600 | | 2007-03-21 | 00:00:00 | 21,15 | 21,50 | 20,94 | 21,43 | 3.904.200 | | 2007-03-22 | 00:00:00 | 21,43 | 21,72 | 21,25 | 21,62 | 6.967.800 | | 2007-03-23 | 00:00:00 | 21,54 | 21,60 | 21,15 | 21,44 | 2.596.000 | | 2007-03-26 | 00:00:00 | 21,37 | 21,61 | 21,02 | 21,55 | 2.648.400 | | 2007-03-27 | 00:00:00 | 21,41 | 21,50 | 21,05 | 21,10 | 2.839.800 | | 2007-03-28 | 00:00:00 | 20,90 | 21,10 | 20,57 | 21,07 | 2.721.300 | | 2007-03-29 | 00:00:00 | 21,13 | 21,25 | 20,75 | 20,84 | 2.222.700 | | 2007-03-30 | 00:00:00 | 20,35 | 21,20 | 20,35 | 21,04 | 3.943.500 | | 2007-04-02 | 00:00:00 | 21,04 | 21,52 | 20,84 | 21,26 | 2.449.400 | | 2007-04-03 | 00:00:00 | 21,51 | 21,65 | 21,19 | 21,37 | 2.785.700 | | 2007-04-04 | 00:00:00 | 21,37 | 21,68 | 21,25 | 21,26 | 2.494.800 | | 2007-04-05 | 00:00:00 | 21,15 | 21,35 | 21,03 | 21,18 | 1.669.600 | | 2007-04-09 | 00:00:00 | 21,19 | 21,20 | 20,96 | 21,03 | 1.839.400 | | 2007-04-10 | 00:00:00 | 20,94 | 21,04 | 20,85 | 21,01 | 2.039.700 | | 2007-04-11 | 00:00:00 | 20,97 | 21,08 | 20,87 | 20,88 | 1.784.600 | | 2007-04-12 | 00:00:00 | 20,88 | 20,92 | 20,60 | 20,86 | 1.578.600 | | 2007-04-13 | 00:00:00 | 20,94 | 21,18 | 20,75 | 20,92 | 2.343.600 | | 2007-04-16 | 00:00:00 | 21,10 | 21,46 | 21,05 | 21,33 | 4.450.100 | | 2007-04-17 | 00:00:00 | 21,70 | 21,80 | 21,30 | 21,75 | 5.743.700 | | 2007-04-18 | 00:00:00 | 21,62 | 21,89 | 21,55 | 21,81 | 3.005.500 | | 2007-04-19 | 00:00:00 | 21,96 | 21,96 | 20,97 | 21,83 | 1.830.400 | | 2007-04-20 | 00:00:00 | 23,50 | 23,62 | 22,36 | 22,56 | 9.853.300 | | 2007-04-23 | 00:00:00 | 22,75 | 22,93 | 22,45 | 22,67 | 5.855.900 | | 2007-04-24 | 00:00:00 | 22,58 | 22,85 | 22,31 | 22,64 | 4.229.200 | | 2007-04-25 | 00:00:00 | 22,70 | 22,85 | 22,54 | 22,78 | 3.987.000 | | 2007-04-26 | 00:00:00 | 22,78 | 23,10 | 22,77 | 22,98 | 3.079.200 | | 2007-04-27 | 00:00:00 | 22,84 | 23,02 | 22,69 | 22,75 | 2.926.200 | | 2007-04-30 | 00:00:00 | 22,59 | 23,05 | 22,49 | 22,61 | 3.682.000 | | 2007-05-01 | 00:00:00 | 22,55 | 22,97 | 22,34 | 22,85 | 3.247.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
