(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 | | 2000-10-17 | 00:00:00 | 34,44 | 34,75 | 33,94 | 34,06 | 1.227.600 | | 2000-10-18 | 00:00:00 | 33,63 | 33,69 | 31,31 | 32,00 | 3.841.200 | | 2000-10-19 | 00:00:00 | 32,25 | 34,88 | 32,19 | 34,69 | 2.377.600 | | 2000-10-20 | 00:00:00 | 34,56 | 34,81 | 34,25 | 34,56 | 675.600 | | 2000-10-23 | 00:00:00 | 34,56 | 34,63 | 33,88 | 34,00 | 882.400 | | 2000-10-24 | 00:00:00 | 34,00 | 34,44 | 33,81 | 34,19 | 982.000 | | 2000-10-25 | 00:00:00 | 34,13 | 34,38 | 33,94 | 34,13 | 964.400 | | 2000-10-26 | 00:00:00 | 34,13 | 34,25 | 33,75 | 34,00 | 1.038.000 | | 2000-10-27 | 00:00:00 | 33,88 | 34,94 | 33,81 | 34,56 | 1.016.800 | | 2000-10-30 | 00:00:00 | 34,63 | 35,94 | 34,63 | 35,94 | 1.293.200 | | 2000-10-31 | 00:00:00 | 35,75 | 36,06 | 35,56 | 35,69 | 1.318.800 | | 2000-11-01 | 00:00:00 | 35,63 | 36,00 | 35,38 | 35,50 | 1.616.400 | | 2000-11-02 | 00:00:00 | 35,56 | 35,63 | 34,94 | 35,00 | 2.348.800 | | 2000-11-03 | 00:00:00 | 35,00 | 35,13 | 34,63 | 34,88 | 880.800 | | 2000-11-06 | 00:00:00 | 34,69 | 35,06 | 34,38 | 34,88 | 1.358.800 | | 2000-11-07 | 00:00:00 | 34,13 | 34,88 | 33,44 | 34,06 | 1.618.000 | | 2000-11-08 | 00:00:00 | 34,06 | 34,44 | 33,81 | 34,06 | 1.805.200 | | 2000-11-09 | 00:00:00 | 34,06 | 34,38 | 33,69 | 33,94 | 1.420.000 | | 2000-11-10 | 00:00:00 | 33,94 | 33,94 | 33,44 | 33,50 | 1.054.400 | | 2000-11-13 | 00:00:00 | 33,31 | 33,50 | 32,81 | 33,13 | 1.760.800 | | 2000-11-14 | 00:00:00 | 33,25 | 34,44 | 33,25 | 33,94 | 5.100.800 | | 2000-11-15 | 00:00:00 | 33,88 | 34,19 | 33,75 | 34,00 | 1.443.200 | | 2000-11-16 | 00:00:00 | 34,00 | 34,13 | 33,94 | 33,94 | 2.876.400 | | 2000-11-17 | 00:00:00 | 34,00 | 34,31 | 34,00 | 34,00 | 2.994.800 | | 2000-11-20 | 00:00:00 | 34,00 | 34,00 | 33,63 | 33,75 | 1.899.200 | | 2000-11-21 | 00:00:00 | 33,81 | 34,06 | 33,81 | 33,94 | 1.082.000 | | 2000-11-22 | 00:00:00 | 33,94 | 34,00 | 33,81 | 33,88 | 1.403.600 | | 2000-11-24 | 00:00:00 | 33,88 | 34,31 | 33,88 | 34,19 | 442.400 | | 2000-11-27 | 00:00:00 | 34,44 | 34,44 | 34,13 | 34,38 | 1.436.800 | | 2000-11-28 | 00:00:00 | 34,44 | 34,44 | 34,13 | 34,38 | 1.594.400 | | 2000-11-29 | 00:00:00 | 34,38 | 34,50 | 32,88 | 34,44 | 7.267.600 | | 2000-11-30 | 00:00:00 | 34,19 | 35,38 | 33,81 | 35,19 | 3.055.600 | | 2000-12-01 | 00:00:00 | 35,50 | 37,00 | 35,50 | 36,19 | 2.486.400 | | 2000-12-04 | 00:00:00 | 36,00 | 37,63 | 35,94 | 37,31 | 2.018.000 | | 2000-12-05 | 00:00:00 | 37,75 | 38,38 | 37,63 | 37,75 | 2.203.600 | | 2000-12-06 | 00:00:00 | 37,88 | 39,13 | 37,44 | 37,44 | 1.415.200 | | 2000-12-07 | 00:00:00 | 37,13 | 37,94 | 37,13 | 37,44 | 548.000 | | 2000-12-08 | 00:00:00 | 37,25 | 37,56 | 37,00 | 37,00 | 1.172.400 | | 2000-12-11 | 00:00:00 | 37,25 | 37,25 | 36,44 | 36,81 | 1.750.800 | | 2000-12-12 | 00:00:00 | 36,88 | 37,38 | 36,69 | 37,06 | 1.163.600 | | 2000-12-13 | 00:00:00 | 37,06 | 37,44 | 37,00 | 37,00 | 1.161.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
