(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-08-23 | 00:00:00 | 19,69 | 19,81 | 19,14 | 19,20 | 1.496.700 | 2007-08-24 | 00:00:00 | 19,13 | 19,38 | 19,06 | 19,31 | 1.750.800 | 2007-08-27 | 00:00:00 | 19,24 | 19,29 | 19,11 | 19,11 | 2.116.700 | 2007-08-28 | 00:00:00 | 19,00 | 19,10 | 18,81 | 18,84 | 2.050.500 | 2007-08-29 | 00:00:00 | 18,99 | 19,51 | 18,81 | 19,50 | 5.947.400 | 2007-08-30 | 00:00:00 | 18,50 | 20,06 | 18,43 | 19,84 | 5.793.100 | 2007-08-31 | 00:00:00 | 20,03 | 20,06 | 19,51 | 19,84 | 3.156.300 | 2007-09-04 | 00:00:00 | 19,85 | 20,19 | 19,68 | 20,16 | 3.207.900 | 2007-09-05 | 00:00:00 | 20,00 | 20,23 | 19,72 | 20,18 | 3.872.500 | 2007-09-06 | 00:00:00 | 20,02 | 20,16 | 19,91 | 19,99 | 3.882.200 | 2007-09-07 | 00:00:00 | 19,72 | 20,09 | 19,63 | 19,81 | 2.372.300 | 2007-09-10 | 00:00:00 | 19,95 | 20,00 | 19,55 | 19,65 | 1.641.700 | 2007-09-11 | 00:00:00 | 19,69 | 19,90 | 19,59 | 19,81 | 1.423.800 | 2007-09-12 | 00:00:00 | 19,55 | 19,89 | 19,50 | 19,64 | 1.241.600 | 2007-09-13 | 00:00:00 | 19,80 | 19,98 | 19,58 | 19,89 | 1.241.300 | 2007-09-14 | 00:00:00 | 19,82 | 20,16 | 19,73 | 20,12 | 1.249.300 | 2007-09-17 | 00:00:00 | 20,01 | 20,86 | 19,99 | 20,65 | 3.560.200 | 2007-09-18 | 00:00:00 | 20,72 | 21,21 | 20,52 | 21,21 | 2.432.200 | 2007-09-19 | 00:00:00 | 21,43 | 21,50 | 20,95 | 21,10 | 1.943.400 | 2007-09-20 | 00:00:00 | 21,18 | 21,23 | 20,73 | 20,80 | 1.448.400 | 2007-09-21 | 00:00:00 | 21,02 | 21,06 | 20,68 | 20,68 | 2.296.500 | 2007-09-24 | 00:00:00 | 20,80 | 21,19 | 20,52 | 20,77 | 1.769.900 | 2007-09-25 | 00:00:00 | 20,67 | 20,91 | 20,49 | 20,84 | 1.316.600 | 2007-09-26 | 00:00:00 | 20,97 | 21,27 | 20,90 | 21,22 | 1.391.900 | 2007-09-27 | 00:00:00 | 20,57 | 21,50 | 20,57 | 21,38 | 1.111.600 | 2007-09-28 | 00:00:00 | 21,21 | 21,35 | 21,09 | 21,18 | 5.812.400 | 2007-10-01 | 00:00:00 | 21,91 | 22,18 | 21,20 | 21,71 | 1.606.400 | 2007-10-02 | 00:00:00 | 21,79 | 21,91 | 21,32 | 21,36 | 2.466.700 | 2007-10-03 | 00:00:00 | 21,13 | 21,95 | 21,13 | 21,80 | 2.100.600 | 2007-10-04 | 00:00:00 | 21,51 | 22,23 | 21,51 | 22,21 | 2.312.900 | 2007-10-05 | 00:00:00 | 22,37 | 22,46 | 22,21 | 22,42 | 1.766.900 | 2007-10-08 | 00:00:00 | 23,00 | 23,00 | 22,00 | 22,39 | 1.286.700 | 2007-10-09 | 00:00:00 | 22,12 | 22,99 | 22,05 | 22,21 | 1.176.400 | 2007-10-10 | 00:00:00 | 22,98 | 22,98 | 21,94 | 22,46 | 1.723.400 | 2007-10-11 | 00:00:00 | 22,95 | 22,95 | 22,01 | 22,18 | 1.284.400 | 2007-10-12 | 00:00:00 | 22,30 | 22,52 | 22,21 | 22,49 | 1.159.900 | 2007-10-15 | 00:00:00 | 22,69 | 22,69 | 22,22 | 22,44 | 1.379.800 | 2007-10-16 | 00:00:00 | 22,76 | 22,76 | 21,77 | 21,82 | 1.896.400 | 2007-10-17 | 00:00:00 | 21,79 | 22,07 | 21,59 | 22,00 | 1.747.100 | 2007-10-18 | 00:00:00 | 21,95 | 22,23 | 21,84 | 22,04 | 1.801.700 | 2007-10-19 | 00:00:00 | 21,42 | 22,04 | 21,31 | 21,51 | 1.996.500 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|