(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 | 2008-02-14 | 00:00:00 | 19,08 | 19,18 | 18,87 | 18,87 | 1.399.700 | 2008-02-15 | 00:00:00 | 18,64 | 18,89 | 18,37 | 18,65 | 1.799.000 | 2008-02-19 | 00:00:00 | 18,82 | 18,99 | 18,38 | 18,47 | 1.627.800 | 2008-02-20 | 00:00:00 | 18,42 | 18,67 | 18,24 | 18,61 | 1.534.500 | 2008-02-21 | 00:00:00 | 18,63 | 18,77 | 18,45 | 18,51 | 1.736.000 | 2008-02-22 | 00:00:00 | 18,55 | 18,56 | 17,89 | 18,39 | 2.125.800 | 2008-02-25 | 00:00:00 | 18,36 | 18,63 | 17,95 | 18,54 | 1.638.400 | 2008-02-26 | 00:00:00 | 18,09 | 19,16 | 18,09 | 19,08 | 1.695.200 | 2008-02-27 | 00:00:00 | 19,01 | 19,49 | 18,93 | 19,43 | 1.457.700 | 2008-02-28 | 00:00:00 | 19,25 | 19,48 | 18,98 | 19,31 | 1.577.400 | 2008-02-29 | 00:00:00 | 19,06 | 19,27 | 18,57 | 18,65 | 2.680.000 | 2008-03-03 | 00:00:00 | 18,57 | 18,68 | 18,22 | 18,33 | 1.568.400 | 2008-03-04 | 00:00:00 | 17,77 | 18,39 | 17,56 | 17,82 | 4.915.600 | 2008-03-05 | 00:00:00 | 17,93 | 17,93 | 17,13 | 17,24 | 4.878.800 | 2008-03-06 | 00:00:00 | 17,84 | 18,45 | 17,60 | 17,83 | 5.428.000 | 2008-03-07 | 00:00:00 | 17,50 | 17,92 | 17,49 | 17,70 | 3.715.400 | 2008-03-10 | 00:00:00 | 17,88 | 17,89 | 17,48 | 17,53 | 2.385.600 | 2008-03-11 | 00:00:00 | 17,89 | 17,99 | 17,59 | 17,84 | 4.073.600 | 2008-03-12 | 00:00:00 | 18,03 | 18,03 | 17,56 | 17,60 | 2.268.600 | 2008-03-13 | 00:00:00 | 17,33 | 17,80 | 17,32 | 17,70 | 3.309.300 | 2008-03-14 | 00:00:00 | 17,74 | 18,04 | 17,35 | 17,47 | 2.988.900 | 2008-03-17 | 00:00:00 | 17,33 | 18,62 | 17,32 | 18,36 | 7.577.400 | 2008-03-18 | 00:00:00 | 18,26 | 19,80 | 18,26 | 19,76 | 7.566.100 | 2008-03-19 | 00:00:00 | 19,93 | 20,60 | 19,91 | 20,32 | 5.335.700 | 2008-03-20 | 00:00:00 | 20,47 | 21,10 | 20,32 | 21,09 | 4.015.800 | 2008-03-24 | 00:00:00 | 21,29 | 22,00 | 20,94 | 21,93 | 3.519.000 | 2008-03-25 | 00:00:00 | 21,93 | 22,12 | 21,72 | 22,04 | 3.091.900 | 2008-03-26 | 00:00:00 | 22,00 | 22,04 | 21,50 | 21,69 | 3.312.800 | 2008-03-27 | 00:00:00 | 21,69 | 21,84 | 20,98 | 20,98 | 3.367.000 | 2008-03-28 | 00:00:00 | 21,26 | 21,50 | 20,81 | 20,96 | 2.298.300 | 2008-03-31 | 00:00:00 | 20,96 | 21,07 | 20,71 | 20,76 | 3.879.300 | 2008-04-01 | 00:00:00 | 20,68 | 21,41 | 20,68 | 21,38 | 4.643.000 | 2008-04-02 | 00:00:00 | 21,38 | 21,61 | 21,16 | 21,26 | 2.158.200 | 2008-04-03 | 00:00:00 | 21,18 | 21,64 | 20,76 | 21,15 | 3.368.800 | 2008-04-04 | 00:00:00 | 21,86 | 21,86 | 21,12 | 21,44 | 2.163.100 | 2008-04-07 | 00:00:00 | 21,55 | 21,75 | 20,84 | 21,41 | 1.578.600 | 2008-04-08 | 00:00:00 | 21,31 | 21,86 | 21,24 | 21,71 | 2.517.700 | 2008-04-09 | 00:00:00 | 21,67 | 21,93 | 21,53 | 21,66 | 3.157.400 | 2008-04-10 | 00:00:00 | 21,01 | 21,60 | 21,01 | 21,33 | 1.786.500 | 2008-04-11 | 00:00:00 | 21,33 | 21,53 | 20,76 | 20,88 | 3.222.600 | 2008-04-14 | 00:00:00 | 20,09 | 20,89 | 20,09 | 20,43 | 1.893.800 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|