(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-02-02 | 00:00:00 | 17,04 | 17,04 | 16,79 | 16,83 | 2.070.400 | | 2012-02-03 | 00:00:00 | 17,02 | 17,46 | 17,00 | 17,20 | 2.340.700 | | 2012-02-06 | 00:00:00 | 17,17 | 17,19 | 17,05 | 17,19 | 1.496.100 | | 2012-02-07 | 00:00:00 | 17,20 | 17,27 | 17,13 | 17,14 | 2.047.500 | | 2012-02-08 | 00:00:00 | 17,15 | 17,26 | 16,96 | 17,16 | 2.277.800 | | 2012-02-09 | 00:00:00 | 17,17 | 17,18 | 16,96 | 17,02 | 2.808.300 | | 2012-02-10 | 00:00:00 | 16,91 | 16,98 | 16,78 | 16,80 | 2.349.400 | | 2012-02-13 | 00:00:00 | 16,66 | 16,66 | 16,15 | 16,43 | 4.489.300 | | 2012-02-14 | 00:00:00 | 16,32 | 16,42 | 16,14 | 16,21 | 2.593.100 | | 2012-02-15 | 00:00:00 | 16,26 | 16,32 | 16,03 | 16,11 | 2.040.000 | | 2012-02-16 | 00:00:00 | 16,14 | 16,38 | 16,13 | 16,25 | 2.307.300 | | 2012-02-17 | 00:00:00 | 16,31 | 16,43 | 16,03 | 16,20 | 2.702.000 | | 2012-02-21 | 00:00:00 | 16,33 | 16,44 | 16,21 | 16,28 | 2.291.600 | | 2012-02-22 | 00:00:00 | 16,28 | 16,39 | 16,05 | 16,19 | 1.728.900 | | 2012-02-23 | 00:00:00 | 16,13 | 16,22 | 15,98 | 16,12 | 1.530.200 | | 2012-02-24 | 00:00:00 | 16,36 | 16,48 | 16,26 | 16,38 | 1.782.600 | | 2012-02-27 | 00:00:00 | 16,31 | 16,59 | 16,20 | 16,48 | 4.877.400 | | 2012-02-28 | 00:00:00 | 16,48 | 16,72 | 16,42 | 16,53 | 2.169.100 | | 2012-02-29 | 00:00:00 | 16,52 | 16,57 | 16,24 | 16,30 | 2.569.900 | | 2012-03-01 | 00:00:00 | 16,30 | 16,51 | 16,27 | 16,44 | 2.154.400 | | 2012-03-02 | 00:00:00 | 16,42 | 16,49 | 16,25 | 16,32 | 1.602.400 | | 2012-03-05 | 00:00:00 | 16,28 | 16,31 | 16,11 | 16,20 | 1.438.000 | | 2012-03-06 | 00:00:00 | 16,10 | 16,18 | 15,93 | 15,99 | 1.613.300 | | 2012-03-07 | 00:00:00 | 16,00 | 16,05 | 15,70 | 15,87 | 3.901.400 | | 2012-03-08 | 00:00:00 | 15,15 | 16,07 | 14,91 | 15,97 | 7.975.000 | | 2012-03-09 | 00:00:00 | 15,91 | 16,05 | 15,76 | 15,90 | 2.814.200 | | 2012-03-12 | 00:00:00 | 15,91 | 16,31 | 15,87 | 16,25 | 2.533.100 | | 2012-03-13 | 00:00:00 | 16,37 | 16,63 | 16,18 | 16,61 | 2.864.400 | | 2012-03-14 | 00:00:00 | 16,62 | 16,75 | 16,49 | 16,50 | 2.364.800 | | 2012-03-15 | 00:00:00 | 16,47 | 16,75 | 16,43 | 16,74 | 2.464.200 | | 2012-03-16 | 00:00:00 | 16,79 | 16,96 | 16,76 | 16,91 | 3.104.300 | | 2012-03-19 | 00:00:00 | 16,85 | 17,02 | 16,84 | 16,91 | 1.993.000 | | 2012-03-20 | 00:00:00 | 16,85 | 17,16 | 16,80 | 17,15 | 2.969.800 | | 2012-03-21 | 00:00:00 | 17,14 | 17,14 | 16,81 | 16,90 | 2.781.300 | | 2012-03-22 | 00:00:00 | 16,79 | 16,93 | 16,75 | 16,88 | 1.853.900 | | 2012-03-23 | 00:00:00 | 16,84 | 16,85 | 16,64 | 16,80 | 1.838.000 | | 2012-03-26 | 00:00:00 | 16,92 | 17,17 | 16,84 | 17,12 | 3.526.900 | | 2012-03-27 | 00:00:00 | 17,02 | 17,13 | 16,95 | 16,99 | 4.279.400 | | 2012-03-28 | 00:00:00 | 16,98 | 17,07 | 16,75 | 16,82 | 3.211.000 | | 2012-03-29 | 00:00:00 | 16,74 | 16,78 | 16,55 | 16,70 | 2.723.600 | | 2012-03-30 | 00:00:00 | 16,76 | 16,77 | 16,46 | 16,47 | 3.322.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
