(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-01-11 | 00:00:00 | 21,96 | 22,17 | 21,54 | 22,10 | 2.343.400 | | 2010-01-12 | 00:00:00 | 21,84 | 22,02 | 21,77 | 21,97 | 1.774.400 | | 2010-01-13 | 00:00:00 | 22,05 | 22,33 | 21,90 | 22,27 | 3.471.900 | | 2010-01-14 | 00:00:00 | 22,80 | 23,12 | 22,50 | 23,07 | 4.079.400 | | 2010-01-15 | 00:00:00 | 23,00 | 23,00 | 22,58 | 22,72 | 3.407.100 | | 2010-01-19 | 00:00:00 | 22,74 | 22,95 | 22,60 | 22,91 | 2.031.400 | | 2010-01-20 | 00:00:00 | 22,59 | 22,93 | 22,59 | 22,82 | 2.390.900 | | 2010-01-21 | 00:00:00 | 22,99 | 23,23 | 22,37 | 22,67 | 3.639.200 | | 2010-01-22 | 00:00:00 | 22,54 | 22,78 | 22,21 | 22,22 | 4.525.200 | | 2010-01-25 | 00:00:00 | 22,39 | 22,45 | 21,94 | 22,24 | 2.833.100 | | 2010-01-26 | 00:00:00 | 22,12 | 22,15 | 21,69 | 21,73 | 2.644.500 | | 2010-01-27 | 00:00:00 | 21,90 | 22,07 | 21,66 | 22,02 | 3.511.400 | | 2010-01-28 | 00:00:00 | 22,01 | 22,01 | 21,60 | 21,78 | 3.187.100 | | 2010-01-29 | 00:00:00 | 21,80 | 22,00 | 21,51 | 21,52 | 2.586.400 | | 2010-02-01 | 00:00:00 | 21,58 | 21,76 | 21,46 | 21,58 | 3.076.900 | | 2010-02-02 | 00:00:00 | 21,57 | 21,81 | 21,48 | 21,69 | 3.304.200 | | 2010-02-03 | 00:00:00 | 21,65 | 21,84 | 21,52 | 21,67 | 1.721.400 | | 2010-02-04 | 00:00:00 | 21,50 | 21,56 | 21,07 | 21,10 | 2.646.500 | | 2010-02-05 | 00:00:00 | 20,92 | 21,05 | 20,54 | 20,88 | 4.264.200 | | 2010-02-08 | 00:00:00 | 20,85 | 21,13 | 20,84 | 20,96 | 4.295.000 | | 2010-02-09 | 00:00:00 | 21,12 | 21,34 | 20,99 | 21,12 | 2.954.900 | | 2010-02-10 | 00:00:00 | 21,13 | 21,18 | 20,72 | 20,80 | 2.653.900 | | 2010-02-11 | 00:00:00 | 20,69 | 20,89 | 20,47 | 20,78 | 2.591.900 | | 2010-02-12 | 00:00:00 | 20,70 | 20,88 | 20,53 | 20,85 | 2.274.200 | | 2010-02-16 | 00:00:00 | 20,72 | 20,98 | 20,71 | 20,88 | 2.693.600 | | 2010-02-17 | 00:00:00 | 20,81 | 21,04 | 20,76 | 21,04 | 1.562.000 | | 2010-02-18 | 00:00:00 | 21,06 | 21,30 | 20,93 | 21,30 | 1.853.600 | | 2010-02-19 | 00:00:00 | 21,29 | 21,29 | 20,87 | 21,12 | 2.674.700 | | 2010-02-22 | 00:00:00 | 20,37 | 20,67 | 19,89 | 20,16 | 5.533.300 | | 2010-02-23 | 00:00:00 | 19,77 | 19,99 | 19,63 | 19,73 | 3.673.200 | | 2010-02-24 | 00:00:00 | 16,54 | 17,35 | 15,90 | 17,32 | 32.118.500 | | 2010-02-25 | 00:00:00 | 17,08 | 17,35 | 16,84 | 17,34 | 7.111.000 | | 2010-02-26 | 00:00:00 | 17,26 | 17,49 | 16,70 | 17,28 | 4.387.000 | | 2010-03-01 | 00:00:00 | 17,43 | 17,54 | 17,13 | 17,15 | 3.833.800 | | 2010-03-02 | 00:00:00 | 17,24 | 17,37 | 16,73 | 16,88 | 6.484.400 | | 2010-03-03 | 00:00:00 | 16,94 | 17,18 | 16,87 | 16,91 | 4.956.600 | | 2010-03-04 | 00:00:00 | 16,92 | 16,96 | 16,66 | 16,82 | 5.249.100 | | 2010-03-05 | 00:00:00 | 16,82 | 17,00 | 16,62 | 16,69 | 5.235.900 | | 2010-03-08 | 00:00:00 | 16,82 | 16,90 | 16,65 | 16,74 | 4.753.400 | | 2010-03-09 | 00:00:00 | 16,60 | 16,90 | 15,95 | 16,68 | 10.169.600 | | 2010-03-10 | 00:00:00 | 16,69 | 16,71 | 16,42 | 16,57 | 5.990.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
