(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 | 2011-04-18 | 00:00:00 | 17,50 | 17,69 | 17,39 | 17,67 | 3.402.800 | 2011-04-19 | 00:00:00 | 17,73 | 17,87 | 17,49 | 17,69 | 2.601.000 | 2011-04-20 | 00:00:00 | 17,86 | 17,93 | 17,71 | 17,83 | 3.538.100 | 2011-04-21 | 00:00:00 | 17,81 | 17,99 | 17,62 | 17,65 | 3.607.800 | 2011-04-25 | 00:00:00 | 17,67 | 17,90 | 17,67 | 17,88 | 4.053.600 | 2011-04-26 | 00:00:00 | 17,97 | 17,97 | 17,71 | 17,81 | 2.947.700 | 2011-04-27 | 00:00:00 | 17,75 | 17,75 | 17,19 | 17,51 | 7.445.600 | 2011-04-28 | 00:00:00 | 17,56 | 17,83 | 17,46 | 17,60 | 4.385.200 | 2011-04-29 | 00:00:00 | 17,68 | 17,73 | 17,28 | 17,29 | 3.500.000 | 2011-05-02 | 00:00:00 | 17,44 | 17,75 | 17,40 | 17,48 | 5.496.000 | 2011-05-03 | 00:00:00 | 17,40 | 17,47 | 17,15 | 17,24 | 3.915.500 | 2011-05-04 | 00:00:00 | 17,24 | 17,44 | 16,89 | 16,97 | 4.746.500 | 2011-05-05 | 00:00:00 | 16,95 | 17,27 | 16,67 | 17,20 | 6.278.500 | 2011-05-06 | 00:00:00 | 17,33 | 17,53 | 17,21 | 17,24 | 4.268.500 | 2011-05-09 | 00:00:00 | 17,20 | 17,30 | 15,62 | 15,93 | 17.938.000 | 2011-05-10 | 00:00:00 | 15,85 | 15,92 | 15,20 | 15,64 | 14.412.000 | 2011-05-11 | 00:00:00 | 15,65 | 16,14 | 15,58 | 15,86 | 5.567.900 | 2011-05-12 | 00:00:00 | 15,80 | 15,96 | 15,36 | 15,96 | 8.300.000 | 2011-05-13 | 00:00:00 | 15,89 | 16,09 | 15,76 | 15,82 | 3.442.100 | 2011-05-16 | 00:00:00 | 15,80 | 16,03 | 15,74 | 15,87 | 3.709.300 | 2011-05-17 | 00:00:00 | 15,74 | 16,05 | 15,64 | 16,05 | 4.537.700 | 2011-05-18 | 00:00:00 | 16,05 | 16,59 | 15,91 | 16,49 | 5.876.000 | 2011-05-19 | 00:00:00 | 16,61 | 16,61 | 16,25 | 16,36 | 2.677.800 | 2011-05-20 | 00:00:00 | 16,28 | 16,51 | 16,24 | 16,33 | 2.477.800 | 2011-05-23 | 00:00:00 | 16,18 | 16,35 | 15,64 | 16,26 | 5.115.500 | 2011-05-24 | 00:00:00 | 16,24 | 16,81 | 16,05 | 16,61 | 5.171.700 | 2011-05-25 | 00:00:00 | 16,48 | 16,51 | 15,91 | 15,93 | 5.382.100 | 2011-05-26 | 00:00:00 | 15,92 | 16,05 | 15,83 | 15,90 | 4.858.400 | 2011-05-27 | 00:00:00 | 15,91 | 16,04 | 15,85 | 15,97 | 2.756.800 | 2011-05-31 | 00:00:00 | 16,07 | 16,20 | 15,95 | 16,20 | 2.760.900 | 2011-06-01 | 00:00:00 | 16,19 | 16,28 | 16,01 | 16,23 | 4.857.700 | 2011-06-02 | 00:00:00 | 16,22 | 16,32 | 16,06 | 16,15 | 3.394.700 | 2011-06-03 | 00:00:00 | 16,01 | 16,42 | 15,98 | 16,11 | 2.976.100 | 2011-06-06 | 00:00:00 | 16,05 | 16,15 | 15,83 | 15,89 | 2.417.600 | 2011-06-07 | 00:00:00 | 15,96 | 16,14 | 15,90 | 15,93 | 2.886.700 | 2011-06-08 | 00:00:00 | 15,83 | 15,93 | 15,49 | 15,59 | 3.960.400 | 2011-06-09 | 00:00:00 | 15,61 | 15,85 | 15,61 | 15,77 | 2.027.600 | 2011-06-10 | 00:00:00 | 15,70 | 15,79 | 15,37 | 15,39 | 3.457.400 | 2011-06-13 | 00:00:00 | 15,44 | 15,51 | 15,25 | 15,39 | 1.990.100 | 2011-06-14 | 00:00:00 | 15,51 | 15,81 | 15,49 | 15,78 | 3.011.000 | 2011-06-15 | 00:00:00 | 15,69 | 15,86 | 15,35 | 15,42 | 3.349.200 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|