(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 | | 2010-03-10 | 00:00:00 | 16,69 | 16,71 | 16,42 | 16,57 | 5.990.600 | | 2010-03-11 | 00:00:00 | 16,57 | 16,97 | 16,57 | 16,86 | 4.943.500 | | 2010-03-12 | 00:00:00 | 16,78 | 16,96 | 16,65 | 16,81 | 5.560.100 | | 2010-03-15 | 00:00:00 | 16,73 | 16,95 | 16,69 | 16,84 | 5.219.600 | | 2010-03-16 | 00:00:00 | 16,87 | 17,03 | 16,84 | 16,94 | 4.253.500 | | 2010-03-17 | 00:00:00 | 16,92 | 17,05 | 16,80 | 16,87 | 4.464.600 | | 2010-03-18 | 00:00:00 | 16,87 | 17,02 | 16,80 | 16,99 | 3.999.000 | | 2010-03-19 | 00:00:00 | 17,00 | 17,15 | 16,81 | 16,91 | 4.802.700 | | 2010-03-22 | 00:00:00 | 16,87 | 17,18 | 16,66 | 17,13 | 4.174.300 | | 2010-03-23 | 00:00:00 | 17,25 | 17,65 | 17,20 | 17,62 | 5.327.100 | | 2010-03-24 | 00:00:00 | 17,60 | 17,61 | 17,37 | 17,46 | 3.947.100 | | 2010-03-25 | 00:00:00 | 17,47 | 17,68 | 17,35 | 17,36 | 3.017.700 | | 2010-03-26 | 00:00:00 | 17,60 | 17,71 | 17,43 | 17,68 | 4.230.500 | | 2010-03-29 | 00:00:00 | 17,85 | 17,85 | 17,56 | 17,78 | 3.959.800 | | 2010-03-30 | 00:00:00 | 17,79 | 18,00 | 17,70 | 17,87 | 3.118.500 | | 2010-03-31 | 00:00:00 | 17,82 | 17,87 | 17,65 | 17,80 | 3.312.600 | | 2010-04-01 | 00:00:00 | 17,88 | 18,13 | 17,83 | 18,05 | 4.389.000 | | 2010-04-05 | 00:00:00 | 18,09 | 18,21 | 18,01 | 18,14 | 2.137.400 | | 2010-04-06 | 00:00:00 | 18,08 | 18,08 | 17,90 | 18,01 | 2.313.200 | | 2010-04-07 | 00:00:00 | 17,97 | 18,12 | 17,91 | 18,10 | 2.877.400 | | 2010-04-08 | 00:00:00 | 18,04 | 18,32 | 17,86 | 18,30 | 3.459.500 | | 2010-04-09 | 00:00:00 | 18,30 | 18,35 | 18,13 | 18,33 | 2.546.100 | | 2010-04-12 | 00:00:00 | 18,32 | 18,52 | 18,30 | 18,44 | 3.514.600 | | 2010-04-13 | 00:00:00 | 18,07 | 18,47 | 17,89 | 18,28 | 6.836.600 | | 2010-04-14 | 00:00:00 | 18,33 | 18,41 | 17,96 | 18,00 | 5.985.300 | | 2010-04-15 | 00:00:00 | 18,02 | 18,03 | 17,81 | 17,82 | 4.625.800 | | 2010-04-16 | 00:00:00 | 17,78 | 17,99 | 17,63 | 17,94 | 5.973.100 | | 2010-04-19 | 00:00:00 | 17,95 | 18,07 | 17,79 | 18,00 | 4.198.400 | | 2010-04-20 | 00:00:00 | 18,07 | 18,12 | 17,92 | 18,11 | 2.677.600 | | 2010-04-21 | 00:00:00 | 18,07 | 18,09 | 17,63 | 17,72 | 4.305.300 | | 2010-04-22 | 00:00:00 | 17,84 | 17,90 | 17,54 | 17,67 | 4.043.600 | | 2010-04-23 | 00:00:00 | 17,61 | 18,09 | 17,43 | 18,07 | 3.888.700 | | 2010-04-26 | 00:00:00 | 17,99 | 18,06 | 17,72 | 17,76 | 3.880.700 | | 2010-04-27 | 00:00:00 | 18,21 | 18,55 | 17,85 | 18,07 | 7.546.900 | | 2010-04-28 | 00:00:00 | 18,05 | 18,51 | 18,02 | 18,34 | 6.484.800 | | 2010-04-29 | 00:00:00 | 18,40 | 18,94 | 18,29 | 18,91 | 6.163.800 | | 2010-04-30 | 00:00:00 | 18,93 | 18,97 | 18,30 | 18,31 | 4.558.200 | | 2010-05-03 | 00:00:00 | 18,34 | 18,99 | 18,30 | 18,92 | 4.197.400 | | 2010-05-04 | 00:00:00 | 18,76 | 18,85 | 18,44 | 18,54 | 3.119.300 | | 2010-05-05 | 00:00:00 | 18,49 | 18,65 | 18,23 | 18,32 | 3.156.600 | | 2010-05-06 | 00:00:00 | 18,29 | 18,39 | 16,86 | 17,40 | 5.362.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
