(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-28 | 00:00:00 | 21,94 | 22,27 | 20,97 | 21,51 | 4.439.400 | | 2009-01-29 | 00:00:00 | 21,29 | 21,50 | 20,81 | 20,92 | 2.288.500 | | 2009-01-30 | 00:00:00 | 20,95 | 21,21 | 20,57 | 20,73 | 2.759.900 | | 2009-02-02 | 00:00:00 | 20,86 | 21,24 | 20,48 | 21,11 | 2.759.400 | | 2009-02-03 | 00:00:00 | 21,28 | 21,54 | 20,60 | 21,36 | 2.030.200 | | 2009-02-04 | 00:00:00 | 21,50 | 21,76 | 21,11 | 21,26 | 2.525.300 | | 2009-02-05 | 00:00:00 | 20,99 | 21,91 | 20,99 | 21,83 | 3.055.100 | | 2009-02-06 | 00:00:00 | 21,66 | 22,98 | 21,66 | 22,80 | 4.089.000 | | 2009-02-09 | 00:00:00 | 22,66 | 22,79 | 22,13 | 22,70 | 2.586.200 | | 2009-02-10 | 00:00:00 | 22,41 | 22,77 | 21,26 | 21,48 | 4.605.800 | | 2009-02-11 | 00:00:00 | 21,57 | 21,87 | 21,40 | 21,83 | 2.883.700 | | 2009-02-12 | 00:00:00 | 21,64 | 21,90 | 21,06 | 21,88 | 2.730.600 | | 2009-02-13 | 00:00:00 | 21,83 | 21,92 | 21,45 | 21,55 | 2.229.600 | | 2009-02-17 | 00:00:00 | 21,19 | 21,37 | 20,80 | 21,07 | 3.063.600 | | 2009-02-18 | 00:00:00 | 21,15 | 21,25 | 20,52 | 20,68 | 3.714.200 | | 2009-02-19 | 00:00:00 | 20,91 | 21,30 | 20,12 | 20,19 | 2.957.000 | | 2009-02-20 | 00:00:00 | 20,00 | 21,13 | 19,91 | 20,41 | 2.538.200 | | 2009-02-23 | 00:00:00 | 20,62 | 20,68 | 19,49 | 19,56 | 2.980.900 | | 2009-02-24 | 00:00:00 | 19,85 | 20,21 | 19,56 | 20,09 | 3.113.000 | | 2009-02-25 | 00:00:00 | 19,17 | 20,62 | 19,17 | 20,14 | 2.946.100 | | 2009-02-26 | 00:00:00 | 20,06 | 20,39 | 19,47 | 19,55 | 2.821.700 | | 2009-02-27 | 00:00:00 | 19,33 | 19,61 | 18,97 | 19,10 | 5.973.600 | | 2009-03-02 | 00:00:00 | 18,72 | 19,00 | 18,34 | 18,47 | 4.326.700 | | 2009-03-03 | 00:00:00 | 18,71 | 18,77 | 18,03 | 18,17 | 4.055.300 | | 2009-03-04 | 00:00:00 | 17,62 | 18,79 | 17,62 | 18,09 | 4.694.100 | | 2009-03-05 | 00:00:00 | 18,00 | 18,00 | 17,11 | 17,32 | 5.959.500 | | 2009-03-06 | 00:00:00 | 18,91 | 19,34 | 18,18 | 18,68 | 7.391.200 | | 2009-03-09 | 00:00:00 | 18,49 | 18,63 | 17,67 | 17,82 | 3.915.400 | | 2009-03-10 | 00:00:00 | 18,07 | 18,25 | 17,75 | 18,24 | 5.671.400 | | 2009-03-11 | 00:00:00 | 18,42 | 18,51 | 18,02 | 18,18 | 4.357.700 | | 2009-03-12 | 00:00:00 | 18,17 | 19,09 | 17,98 | 18,99 | 3.307.200 | | 2009-03-13 | 00:00:00 | 19,01 | 19,06 | 18,57 | 18,84 | 2.435.600 | | 2009-03-16 | 00:00:00 | 18,97 | 19,27 | 18,69 | 18,84 | 3.914.900 | | 2009-03-17 | 00:00:00 | 18,84 | 19,45 | 18,66 | 19,42 | 3.916.800 | | 2009-03-18 | 00:00:00 | 18,84 | 19,52 | 18,36 | 19,43 | 3.367.400 | | 2009-03-19 | 00:00:00 | 19,35 | 19,66 | 19,27 | 19,48 | 3.106.600 | | 2009-03-20 | 00:00:00 | 19,60 | 19,71 | 19,00 | 19,13 | 3.067.500 | | 2009-03-23 | 00:00:00 | 19,52 | 19,71 | 17,01 | 17,38 | 10.495.300 | | 2009-03-24 | 00:00:00 | 17,22 | 17,57 | 16,24 | 16,54 | 7.426.000 | | 2009-03-25 | 00:00:00 | 16,56 | 17,28 | 16,54 | 17,05 | 7.545.600 | | 2009-03-26 | 00:00:00 | 17,24 | 17,62 | 17,11 | 17,42 | 8.935.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
