(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-02 | 00:00:00 | 24,09 | 25,94 | 23,74 | 24,21 | 2.933.700 | | 2008-10-03 | 00:00:00 | 23,80 | 25,00 | 22,79 | 23,72 | 3.226.000 | | 2008-10-06 | 00:00:00 | 23,20 | 24,15 | 21,74 | 21,74 | 1.855.500 | | 2008-10-07 | 00:00:00 | 21,94 | 23,00 | 19,28 | 19,43 | 2.551.000 | | 2008-10-08 | 00:00:00 | 20,45 | 20,67 | 18,19 | 19,28 | 2.477.800 | | 2008-10-09 | 00:00:00 | 18,26 | 19,60 | 16,86 | 16,86 | 4.004.800 | | 2008-10-10 | 00:00:00 | 16,24 | 18,36 | 15,53 | 17,38 | 3.819.400 | | 2008-10-13 | 00:00:00 | 18,06 | 20,47 | 16,36 | 20,45 | 2.421.100 | | 2008-10-14 | 00:00:00 | 21,47 | 22,00 | 18,61 | 19,03 | 2.955.100 | | 2008-10-15 | 00:00:00 | 19,67 | 21,50 | 17,28 | 17,36 | 2.560.100 | | 2008-10-16 | 00:00:00 | 16,36 | 18,92 | 16,35 | 18,05 | 3.756.700 | | 2008-10-17 | 00:00:00 | 17,02 | 18,89 | 17,02 | 18,01 | 2.265.000 | | 2008-10-20 | 00:00:00 | 17,42 | 18,33 | 17,42 | 17,98 | 2.210.100 | | 2008-10-21 | 00:00:00 | 18,51 | 18,78 | 17,70 | 17,97 | 2.423.800 | | 2008-10-22 | 00:00:00 | 17,03 | 17,75 | 16,53 | 16,94 | 2.107.100 | | 2008-10-23 | 00:00:00 | 16,99 | 17,34 | 16,01 | 16,77 | 2.901.500 | | 2008-10-24 | 00:00:00 | 16,00 | 16,99 | 15,39 | 15,52 | 3.106.200 | | 2008-10-27 | 00:00:00 | 15,00 | 16,26 | 15,00 | 15,46 | 2.901.500 | | 2008-10-28 | 00:00:00 | 15,62 | 18,87 | 15,48 | 18,35 | 2.950.400 | | 2008-10-29 | 00:00:00 | 18,37 | 19,89 | 18,08 | 18,73 | 3.030.600 | | 2008-10-30 | 00:00:00 | 19,35 | 19,56 | 18,44 | 18,74 | 1.929.100 | | 2008-10-31 | 00:00:00 | 19,00 | 19,85 | 18,85 | 19,72 | 1.764.400 | | 2008-11-03 | 00:00:00 | 20,00 | 20,00 | 19,58 | 19,71 | 1.096.900 | | 2008-11-04 | 00:00:00 | 20,17 | 20,71 | 19,84 | 20,56 | 1.950.600 | | 2008-11-05 | 00:00:00 | 20,17 | 20,68 | 18,21 | 18,38 | 2.264.300 | | 2008-11-06 | 00:00:00 | 18,37 | 18,61 | 17,71 | 17,87 | 1.975.800 | | 2008-11-07 | 00:00:00 | 17,98 | 18,89 | 17,66 | 18,84 | 1.731.800 | | 2008-11-10 | 00:00:00 | 19,30 | 19,45 | 16,70 | 18,54 | 1.708.000 | | 2008-11-11 | 00:00:00 | 18,21 | 18,65 | 17,55 | 18,01 | 2.252.300 | | 2008-11-12 | 00:00:00 | 17,63 | 18,02 | 17,36 | 17,43 | 1.981.400 | | 2008-11-13 | 00:00:00 | 17,59 | 18,85 | 16,56 | 18,79 | 3.026.600 | | 2008-11-14 | 00:00:00 | 18,43 | 18,91 | 17,33 | 17,68 | 2.058.200 | | 2008-11-17 | 00:00:00 | 17,44 | 18,02 | 17,22 | 17,39 | 1.826.700 | | 2008-11-18 | 00:00:00 | 17,22 | 17,91 | 16,95 | 17,83 | 3.141.200 | | 2008-11-19 | 00:00:00 | 16,94 | 18,26 | 16,56 | 16,61 | 2.415.300 | | 2008-11-20 | 00:00:00 | 16,42 | 17,20 | 15,65 | 15,77 | 2.689.400 | | 2008-11-21 | 00:00:00 | 16,02 | 17,42 | 15,37 | 17,36 | 4.386.800 | | 2008-11-24 | 00:00:00 | 17,69 | 18,74 | 17,18 | 18,44 | 3.264.600 | | 2008-11-25 | 00:00:00 | 18,50 | 19,76 | 17,69 | 18,98 | 3.078.000 | | 2008-11-26 | 00:00:00 | 17,22 | 19,08 | 17,22 | 18,95 | 2.845.800 | | 2008-11-28 | 00:00:00 | 19,10 | 19,71 | 18,91 | 19,13 | 1.155.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
