(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-12-22 | 00:00:00 | 12,83 | 12,93 | 12,80 | 12,90 | 2.329.300 | | 2010-12-23 | 00:00:00 | 12,88 | 12,93 | 12,64 | 12,69 | 2.804.000 | | 2010-12-27 | 00:00:00 | 11,97 | 12,00 | 11,43 | 11,80 | 12.781.000 | | 2010-12-28 | 00:00:00 | 11,87 | 12,00 | 11,73 | 11,83 | 8.359.700 | | 2010-12-29 | 00:00:00 | 11,90 | 11,94 | 11,66 | 11,77 | 4.627.100 | | 2010-12-30 | 00:00:00 | 11,77 | 11,83 | 11,68 | 11,79 | 3.351.200 | | 2010-12-31 | 00:00:00 | 11,77 | 11,94 | 11,68 | 11,91 | 3.577.300 | | 2011-01-03 | 00:00:00 | 12,15 | 12,84 | 11,91 | 12,49 | 8.481.500 | | 2011-01-04 | 00:00:00 | 12,52 | 12,59 | 12,30 | 12,30 | 5.579.900 | | 2011-01-05 | 00:00:00 | 12,25 | 12,68 | 12,25 | 12,59 | 4.604.000 | | 2011-01-06 | 00:00:00 | 12,58 | 12,75 | 12,50 | 12,59 | 3.260.900 | | 2011-01-07 | 00:00:00 | 12,62 | 12,79 | 12,31 | 12,78 | 6.935.500 | | 2011-01-10 | 00:00:00 | 12,74 | 12,74 | 12,40 | 12,66 | 4.962.600 | | 2011-01-11 | 00:00:00 | 12,69 | 12,79 | 12,47 | 12,75 | 6.536.100 | | 2011-01-12 | 00:00:00 | 12,81 | 12,81 | 12,59 | 12,63 | 4.136.000 | | 2011-01-13 | 00:00:00 | 12,64 | 12,64 | 12,39 | 12,53 | 4.216.000 | | 2011-01-14 | 00:00:00 | 12,50 | 12,81 | 12,49 | 12,81 | 3.458.600 | | 2011-01-18 | 00:00:00 | 12,83 | 13,15 | 12,81 | 13,12 | 5.740.100 | | 2011-01-19 | 00:00:00 | 13,13 | 13,15 | 12,94 | 13,06 | 3.840.100 | | 2011-01-20 | 00:00:00 | 13,00 | 13,28 | 12,95 | 13,21 | 6.359.300 | | 2011-01-21 | 00:00:00 | 13,55 | 13,79 | 13,51 | 13,78 | 6.526.900 | | 2011-01-24 | 00:00:00 | 13,75 | 13,78 | 13,06 | 13,21 | 6.765.900 | | 2011-01-25 | 00:00:00 | 13,25 | 13,40 | 12,77 | 13,07 | 6.572.100 | | 2011-01-26 | 00:00:00 | 13,10 | 13,16 | 12,85 | 13,07 | 4.862.600 | | 2011-01-27 | 00:00:00 | 13,14 | 13,24 | 12,89 | 13,11 | 4.744.100 | | 2011-01-28 | 00:00:00 | 13,11 | 13,11 | 12,40 | 12,50 | 10.742.700 | | 2011-01-31 | 00:00:00 | 12,55 | 12,72 | 12,40 | 12,52 | 5.547.900 | | 2011-02-01 | 00:00:00 | 12,60 | 12,74 | 12,46 | 12,67 | 4.158.000 | | 2011-02-02 | 00:00:00 | 12,65 | 12,87 | 12,61 | 12,82 | 3.158.600 | | 2011-02-03 | 00:00:00 | 12,83 | 12,94 | 12,74 | 12,75 | 3.870.200 | | 2011-02-04 | 00:00:00 | 12,84 | 12,86 | 12,67 | 12,82 | 2.757.800 | | 2011-02-07 | 00:00:00 | 12,87 | 12,98 | 12,76 | 12,80 | 2.084.500 | | 2011-02-08 | 00:00:00 | 12,80 | 12,90 | 12,72 | 12,77 | 4.927.000 | | 2011-02-09 | 00:00:00 | 12,75 | 13,30 | 12,71 | 13,23 | 5.617.600 | | 2011-02-10 | 00:00:00 | 13,20 | 13,24 | 12,94 | 13,14 | 3.349.800 | | 2011-02-11 | 00:00:00 | 13,17 | 13,30 | 12,96 | 13,25 | 3.322.300 | | 2011-02-14 | 00:00:00 | 13,26 | 13,44 | 13,09 | 13,20 | 3.281.600 | | 2011-02-15 | 00:00:00 | 13,14 | 13,94 | 13,13 | 13,93 | 10.271.700 | | 2011-02-16 | 00:00:00 | 13,96 | 14,29 | 13,78 | 14,07 | 7.508.400 | | 2011-02-17 | 00:00:00 | 14,09 | 14,73 | 14,08 | 14,22 | 7.194.200 | | 2011-02-18 | 00:00:00 | 14,25 | 14,55 | 14,20 | 14,54 | 4.179.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
