(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-17 | 00:00:00 | 18,20 | 18,21 | 17,57 | 17,60 | 4.106.800 | | 2007-12-18 | 00:00:00 | 17,69 | 18,91 | 17,69 | 18,67 | 4.556.100 | | 2007-12-19 | 00:00:00 | 18,64 | 18,90 | 18,12 | 18,47 | 2.810.800 | | 2007-12-20 | 00:00:00 | 18,43 | 18,77 | 18,38 | 18,62 | 2.436.100 | | 2007-12-21 | 00:00:00 | 18,80 | 19,09 | 18,45 | 18,79 | 3.088.700 | | 2007-12-24 | 00:00:00 | 18,67 | 19,09 | 18,34 | 18,55 | 1.395.900 | | 2007-12-26 | 00:00:00 | 18,58 | 18,64 | 18,20 | 18,46 | 2.720.800 | | 2007-12-27 | 00:00:00 | 18,40 | 18,51 | 17,90 | 17,93 | 3.407.200 | | 2007-12-28 | 00:00:00 | 17,91 | 18,20 | 17,69 | 18,09 | 2.346.800 | | 2007-12-31 | 00:00:00 | 18,01 | 18,83 | 18,01 | 18,57 | 2.278.800 | | 2008-01-02 | 00:00:00 | 18,53 | 18,77 | 18,09 | 18,61 | 3.510.200 | | 2008-01-03 | 00:00:00 | 18,63 | 18,74 | 17,57 | 17,75 | 5.048.900 | | 2008-01-04 | 00:00:00 | 17,75 | 17,92 | 17,15 | 17,18 | 3.970.300 | | 2008-01-07 | 00:00:00 | 17,19 | 17,66 | 17,02 | 17,44 | 3.202.100 | | 2008-01-08 | 00:00:00 | 17,26 | 17,68 | 16,89 | 17,00 | 3.275.200 | | 2008-01-09 | 00:00:00 | 17,03 | 17,94 | 16,98 | 17,94 | 3.464.800 | | 2008-01-10 | 00:00:00 | 17,84 | 18,16 | 17,50 | 17,91 | 2.774.400 | | 2008-01-11 | 00:00:00 | 17,75 | 18,32 | 17,73 | 18,08 | 2.596.000 | | 2008-01-14 | 00:00:00 | 18,26 | 18,44 | 17,77 | 17,89 | 3.318.300 | | 2008-01-15 | 00:00:00 | 17,64 | 17,86 | 17,52 | 17,58 | 1.959.100 | | 2008-01-16 | 00:00:00 | 17,45 | 18,48 | 17,41 | 18,22 | 3.281.100 | | 2008-01-17 | 00:00:00 | 18,24 | 18,24 | 17,74 | 17,84 | 2.868.100 | | 2008-01-18 | 00:00:00 | 17,85 | 18,54 | 17,81 | 18,06 | 3.815.700 | | 2008-01-22 | 00:00:00 | 17,16 | 18,85 | 17,16 | 17,64 | 4.959.600 | | 2008-01-23 | 00:00:00 | 17,09 | 18,82 | 17,09 | 18,76 | 3.773.500 | | 2008-01-24 | 00:00:00 | 18,77 | 18,77 | 18,16 | 18,37 | 3.609.400 | | 2008-01-25 | 00:00:00 | 18,36 | 18,70 | 18,01 | 18,12 | 2.541.400 | | 2008-01-28 | 00:00:00 | 18,18 | 18,48 | 17,91 | 18,45 | 2.094.200 | | 2008-01-29 | 00:00:00 | 18,65 | 19,11 | 18,43 | 19,10 | 3.007.900 | | 2008-01-30 | 00:00:00 | 19,06 | 19,41 | 18,65 | 18,75 | 2.119.200 | | 2008-01-31 | 00:00:00 | 18,49 | 19,43 | 18,26 | 19,24 | 2.753.100 | | 2008-02-01 | 00:00:00 | 19,28 | 19,86 | 19,28 | 19,86 | 2.945.600 | | 2008-02-04 | 00:00:00 | 19,97 | 20,00 | 19,49 | 19,62 | 1.458.200 | | 2008-02-05 | 00:00:00 | 19,91 | 19,91 | 18,98 | 19,02 | 1.855.200 | | 2008-02-06 | 00:00:00 | 19,11 | 19,39 | 18,71 | 18,76 | 1.979.500 | | 2008-02-07 | 00:00:00 | 18,68 | 19,05 | 18,60 | 18,87 | 1.984.300 | | 2008-02-08 | 00:00:00 | 18,94 | 19,11 | 18,60 | 18,75 | 1.551.400 | | 2008-02-11 | 00:00:00 | 18,80 | 18,91 | 18,63 | 18,76 | 1.224.300 | | 2008-02-12 | 00:00:00 | 18,84 | 18,99 | 18,57 | 18,77 | 1.451.600 | | 2008-02-13 | 00:00:00 | 18,97 | 19,15 | 18,75 | 19,11 | 2.235.000 | | 2008-02-14 | 00:00:00 | 19,08 | 19,18 | 18,87 | 18,87 | 1.399.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
