(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-10-26 | 00:00:00 | 10,82 | 11,28 | 10,71 | 11,22 | 11.393.300 | 2010-10-27 | 00:00:00 | 11,14 | 11,56 | 11,03 | 11,48 | 12.698.600 | 2010-10-28 | 00:00:00 | 11,51 | 11,67 | 11,35 | 11,64 | 8.693.800 | 2010-10-29 | 00:00:00 | 11,63 | 11,85 | 11,52 | 11,78 | 8.025.500 | 2010-11-01 | 00:00:00 | 11,94 | 11,95 | 11,50 | 11,61 | 7.518.400 | 2010-11-02 | 00:00:00 | 11,79 | 11,79 | 11,43 | 11,60 | 6.397.400 | 2010-11-03 | 00:00:00 | 11,57 | 11,75 | 11,47 | 11,65 | 4.091.900 | 2010-11-04 | 00:00:00 | 11,72 | 11,85 | 11,15 | 11,76 | 10.534.700 | 2010-11-05 | 00:00:00 | 11,91 | 12,87 | 11,91 | 12,22 | 14.051.900 | 2010-11-08 | 00:00:00 | 12,33 | 12,53 | 12,02 | 12,35 | 5.994.800 | 2010-11-09 | 00:00:00 | 12,41 | 12,52 | 12,16 | 12,25 | 4.544.300 | 2010-11-10 | 00:00:00 | 12,28 | 12,29 | 11,86 | 12,26 | 7.625.500 | 2010-11-11 | 00:00:00 | 12,18 | 12,99 | 12,10 | 12,80 | 9.827.100 | 2010-11-12 | 00:00:00 | 12,75 | 13,20 | 12,60 | 12,85 | 8.653.500 | 2010-11-15 | 00:00:00 | 12,93 | 13,09 | 12,81 | 12,82 | 5.026.900 | 2010-11-16 | 00:00:00 | 12,67 | 12,77 | 12,26 | 12,46 | 5.779.300 | 2010-11-17 | 00:00:00 | 12,48 | 12,59 | 12,31 | 12,38 | 4.453.100 | 2010-11-18 | 00:00:00 | 12,56 | 12,94 | 12,47 | 12,53 | 5.164.700 | 2010-11-19 | 00:00:00 | 12,50 | 12,57 | 12,00 | 12,56 | 7.826.100 | 2010-11-22 | 00:00:00 | 12,51 | 12,76 | 12,37 | 12,76 | 4.214.600 | 2010-11-23 | 00:00:00 | 12,61 | 12,68 | 12,37 | 12,67 | 4.776.300 | 2010-11-24 | 00:00:00 | 12,66 | 12,88 | 12,66 | 12,82 | 3.388.900 | 2010-11-26 | 00:00:00 | 12,75 | 12,82 | 12,70 | 12,77 | 1.014.100 | 2010-11-29 | 00:00:00 | 12,65 | 12,88 | 12,62 | 12,83 | 3.220.600 | 2010-11-30 | 00:00:00 | 12,74 | 12,94 | 12,56 | 12,59 | 7.681.400 | 2010-12-01 | 00:00:00 | 12,76 | 12,87 | 12,58 | 12,69 | 6.022.700 | 2010-12-02 | 00:00:00 | 12,75 | 13,62 | 12,68 | 13,37 | 8.251.400 | 2010-12-03 | 00:00:00 | 13,33 | 13,41 | 13,14 | 13,16 | 6.441.100 | 2010-12-06 | 00:00:00 | 13,18 | 13,24 | 12,77 | 13,02 | 8.174.700 | 2010-12-07 | 00:00:00 | 13,20 | 13,72 | 13,19 | 13,55 | 8.363.300 | 2010-12-08 | 00:00:00 | 13,67 | 13,68 | 12,33 | 12,72 | 14.246.500 | 2010-12-09 | 00:00:00 | 12,95 | 13,15 | 12,82 | 13,06 | 6.211.400 | 2010-12-10 | 00:00:00 | 13,06 | 13,06 | 12,93 | 13,04 | 3.882.200 | 2010-12-13 | 00:00:00 | 13,09 | 13,47 | 12,97 | 13,30 | 5.145.100 | 2010-12-14 | 00:00:00 | 13,29 | 13,31 | 13,06 | 13,13 | 4.658.300 | 2010-12-15 | 00:00:00 | 13,07 | 13,16 | 12,95 | 13,04 | 3.638.500 | 2010-12-16 | 00:00:00 | 13,16 | 13,19 | 12,93 | 12,97 | 4.145.600 | 2010-12-17 | 00:00:00 | 12,94 | 13,02 | 12,83 | 12,99 | 4.307.700 | 2010-12-20 | 00:00:00 | 12,97 | 13,15 | 12,92 | 12,94 | 2.916.400 | 2010-12-21 | 00:00:00 | 12,95 | 13,00 | 12,80 | 12,84 | 3.480.500 | 2010-12-22 | 00:00:00 | 12,83 | 12,93 | 12,80 | 12,90 | 2.329.300 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|