(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-21 | 00:00:00 | 17,39 | 17,85 | 16,77 | 17,02 | 3.587.700 | | 2009-07-22 | 00:00:00 | 17,31 | 17,31 | 16,88 | 17,11 | 1.988.800 | | 2009-07-23 | 00:00:00 | 17,20 | 17,20 | 16,75 | 16,82 | 3.847.000 | | 2009-07-24 | 00:00:00 | 16,82 | 16,98 | 16,55 | 16,59 | 3.661.400 | | 2009-07-27 | 00:00:00 | 16,55 | 16,86 | 16,23 | 16,33 | 7.887.500 | | 2009-07-28 | 00:00:00 | 16,24 | 16,67 | 16,24 | 16,59 | 4.630.400 | | 2009-07-29 | 00:00:00 | 16,44 | 17,01 | 16,43 | 16,95 | 3.565.300 | | 2009-07-30 | 00:00:00 | 17,09 | 17,15 | 16,69 | 16,70 | 2.703.400 | | 2009-07-31 | 00:00:00 | 16,70 | 16,86 | 16,60 | 16,69 | 3.302.100 | | 2009-08-03 | 00:00:00 | 16,74 | 16,90 | 16,52 | 16,87 | 3.403.200 | | 2009-08-04 | 00:00:00 | 16,83 | 16,91 | 16,65 | 16,88 | 1.719.300 | | 2009-08-05 | 00:00:00 | 16,93 | 16,94 | 16,71 | 16,86 | 1.414.300 | | 2009-08-06 | 00:00:00 | 16,90 | 17,00 | 16,80 | 16,88 | 2.151.100 | | 2009-08-07 | 00:00:00 | 17,03 | 17,12 | 16,83 | 16,96 | 1.824.400 | | 2009-08-10 | 00:00:00 | 17,02 | 17,50 | 16,92 | 17,22 | 2.999.500 | | 2009-08-11 | 00:00:00 | 17,16 | 17,21 | 16,89 | 16,98 | 2.169.900 | | 2009-08-12 | 00:00:00 | 16,98 | 17,30 | 16,98 | 17,17 | 1.760.000 | | 2009-08-13 | 00:00:00 | 17,25 | 17,25 | 17,01 | 17,14 | 1.441.800 | | 2009-08-14 | 00:00:00 | 17,14 | 17,26 | 16,94 | 17,24 | 2.359.000 | | 2009-08-17 | 00:00:00 | 17,40 | 17,45 | 16,97 | 17,26 | 3.331.200 | | 2009-08-18 | 00:00:00 | 17,29 | 17,45 | 17,00 | 17,13 | 2.772.800 | | 2009-08-19 | 00:00:00 | 17,03 | 17,39 | 17,03 | 17,34 | 2.384.200 | | 2009-08-20 | 00:00:00 | 17,37 | 17,59 | 17,24 | 17,49 | 2.207.000 | | 2009-08-21 | 00:00:00 | 17,71 | 17,84 | 17,50 | 17,61 | 2.636.300 | | 2009-08-24 | 00:00:00 | 17,66 | 17,73 | 17,43 | 17,62 | 1.743.100 | | 2009-08-25 | 00:00:00 | 17,64 | 17,81 | 17,54 | 17,72 | 2.878.700 | | 2009-08-26 | 00:00:00 | 17,71 | 17,95 | 17,63 | 17,73 | 2.420.100 | | 2009-08-27 | 00:00:00 | 17,70 | 17,75 | 17,40 | 17,60 | 2.108.700 | | 2009-08-28 | 00:00:00 | 17,75 | 17,75 | 17,25 | 17,38 | 2.089.100 | | 2009-08-31 | 00:00:00 | 17,42 | 17,42 | 17,12 | 17,28 | 2.653.300 | | 2009-09-01 | 00:00:00 | 17,12 | 17,46 | 16,90 | 16,90 | 2.477.500 | | 2009-09-02 | 00:00:00 | 16,81 | 16,93 | 16,60 | 16,73 | 3.101.400 | | 2009-09-03 | 00:00:00 | 16,87 | 17,04 | 16,51 | 17,01 | 3.157.100 | | 2009-09-04 | 00:00:00 | 16,63 | 16,94 | 16,41 | 16,62 | 3.454.100 | | 2009-09-08 | 00:00:00 | 16,96 | 17,03 | 16,67 | 16,72 | 7.714.900 | | 2009-09-09 | 00:00:00 | 16,48 | 17,21 | 16,48 | 17,16 | 4.290.800 | | 2009-09-10 | 00:00:00 | 17,17 | 17,31 | 16,98 | 17,29 | 2.759.800 | | 2009-09-11 | 00:00:00 | 17,35 | 17,45 | 17,13 | 17,38 | 3.190.700 | | 2009-09-14 | 00:00:00 | 17,32 | 17,49 | 17,21 | 17,32 | 3.751.300 | | 2009-09-15 | 00:00:00 | 17,36 | 17,55 | 17,17 | 17,44 | 3.969.500 | | 2009-09-16 | 00:00:00 | 17,28 | 17,67 | 17,25 | 17,64 | 3.313.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
