(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-07-02 | 00:00:00 | 15,56 | 15,63 | 15,19 | 15,24 | 3.279.000 | 2010-07-06 | 00:00:00 | 15,39 | 15,70 | 15,18 | 15,30 | 2.965.500 | 2010-07-07 | 00:00:00 | 15,28 | 15,53 | 15,16 | 15,49 | 4.783.600 | 2010-07-08 | 00:00:00 | 14,49 | 14,50 | 13,44 | 14,22 | 22.363.100 | 2010-07-09 | 00:00:00 | 14,18 | 14,72 | 14,11 | 14,60 | 6.917.200 | 2010-07-12 | 00:00:00 | 14,57 | 14,65 | 14,11 | 14,37 | 6.223.800 | 2010-07-13 | 00:00:00 | 14,51 | 14,73 | 14,46 | 14,58 | 5.563.200 | 2010-07-14 | 00:00:00 | 14,62 | 14,66 | 14,36 | 14,46 | 3.765.200 | 2010-07-15 | 00:00:00 | 14,46 | 14,62 | 14,30 | 14,61 | 5.634.300 | 2010-07-16 | 00:00:00 | 14,57 | 14,59 | 13,98 | 13,98 | 5.494.000 | 2010-07-19 | 00:00:00 | 14,28 | 14,75 | 14,25 | 14,61 | 10.664.100 | 2010-07-20 | 00:00:00 | 14,50 | 14,73 | 14,18 | 14,69 | 7.110.400 | 2010-07-21 | 00:00:00 | 14,68 | 15,02 | 14,61 | 14,84 | 5.912.800 | 2010-07-22 | 00:00:00 | 14,92 | 15,11 | 14,83 | 15,05 | 5.799.300 | 2010-07-23 | 00:00:00 | 15,05 | 15,26 | 14,95 | 15,23 | 6.524.200 | 2010-07-26 | 00:00:00 | 15,34 | 15,62 | 15,23 | 15,52 | 8.654.200 | 2010-07-27 | 00:00:00 | 15,63 | 15,69 | 15,51 | 15,63 | 7.510.900 | 2010-07-28 | 00:00:00 | 15,51 | 15,75 | 15,45 | 15,48 | 5.134.800 | 2010-07-29 | 00:00:00 | 15,58 | 15,67 | 15,40 | 15,45 | 5.756.200 | 2010-07-30 | 00:00:00 | 15,36 | 15,75 | 15,22 | 15,68 | 5.957.700 | 2010-08-02 | 00:00:00 | 15,79 | 15,97 | 15,68 | 15,83 | 2.825.100 | 2010-08-03 | 00:00:00 | 15,76 | 15,81 | 15,54 | 15,58 | 2.224.200 | 2010-08-04 | 00:00:00 | 15,64 | 15,70 | 15,33 | 15,41 | 3.946.000 | 2010-08-05 | 00:00:00 | 15,31 | 15,48 | 14,97 | 15,01 | 7.161.600 | 2010-08-06 | 00:00:00 | 14,88 | 15,07 | 14,70 | 14,87 | 4.171.400 | 2010-08-09 | 00:00:00 | 14,89 | 14,94 | 14,69 | 14,78 | 2.854.900 | 2010-08-10 | 00:00:00 | 14,66 | 14,83 | 14,63 | 14,73 | 2.561.200 | 2010-08-11 | 00:00:00 | 14,54 | 14,58 | 14,21 | 14,21 | 3.920.900 | 2010-08-12 | 00:00:00 | 14,10 | 14,23 | 14,00 | 14,23 | 3.869.600 | 2010-08-13 | 00:00:00 | 14,21 | 14,24 | 14,00 | 14,13 | 2.421.900 | 2010-08-16 | 00:00:00 | 14,09 | 14,13 | 13,98 | 14,06 | 1.722.400 | 2010-08-17 | 00:00:00 | 14,17 | 14,24 | 14,00 | 14,01 | 2.513.300 | 2010-08-18 | 00:00:00 | 14,04 | 14,08 | 13,69 | 13,93 | 3.301.900 | 2010-08-19 | 00:00:00 | 13,86 | 13,91 | 13,59 | 13,72 | 2.250.000 | 2010-08-20 | 00:00:00 | 13,60 | 13,62 | 13,43 | 13,47 | 4.140.800 | 2010-08-23 | 00:00:00 | 13,50 | 13,78 | 13,50 | 13,66 | 3.173.800 | 2010-08-24 | 00:00:00 | 13,57 | 13,64 | 13,36 | 13,36 | 2.438.300 | 2010-08-25 | 00:00:00 | 13,32 | 13,50 | 13,24 | 13,40 | 3.786.100 | 2010-08-26 | 00:00:00 | 13,52 | 13,58 | 13,39 | 13,47 | 4.248.100 | 2010-08-27 | 00:00:00 | 13,53 | 13,63 | 13,19 | 13,59 | 3.924.400 | 2010-08-30 | 00:00:00 | 13,61 | 13,66 | 13,35 | 13,37 | 3.880.700 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|