(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 | | 2012-05-29 | 00:00:00 | 15,27 | 15,41 | 15,19 | 15,41 | 6.320.100 | | 2012-05-30 | 00:00:00 | 15,32 | 15,44 | 15,18 | 15,38 | 3.561.600 | | 2012-05-31 | 00:00:00 | 15,38 | 15,42 | 15,09 | 15,27 | 5.092.500 | | 2012-06-01 | 00:00:00 | 15,05 | 15,25 | 15,03 | 15,06 | 3.920.800 | | 2012-06-04 | 00:00:00 | 15,11 | 15,37 | 15,09 | 15,35 | 3.813.500 | | 2012-06-05 | 00:00:00 | 15,32 | 15,56 | 15,31 | 15,53 | 3.621.100 | | 2012-06-06 | 00:00:00 | 15,64 | 15,79 | 15,62 | 15,74 | 2.785.900 | | 2012-06-07 | 00:00:00 | 15,68 | 15,70 | 15,37 | 15,42 | 2.694.100 | | 2012-06-08 | 00:00:00 | 15,36 | 15,50 | 15,35 | 15,45 | 2.416.300 | | 2012-06-11 | 00:00:00 | 15,57 | 15,62 | 15,21 | 15,23 | 2.310.600 | | 2012-06-12 | 00:00:00 | 15,26 | 15,37 | 15,02 | 15,12 | 3.398.700 | | 2012-06-13 | 00:00:00 | 15,11 | 15,31 | 15,00 | 15,16 | 2.515.700 | | 2012-06-14 | 00:00:00 | 15,22 | 15,45 | 15,18 | 15,36 | 2.588.700 | | 2012-06-15 | 00:00:00 | 15,43 | 15,60 | 15,37 | 15,60 | 2.159.700 | | 2012-06-18 | 00:00:00 | 15,57 | 15,64 | 15,45 | 15,50 | 2.164.900 | | 2012-06-19 | 00:00:00 | 15,62 | 15,66 | 15,42 | 15,46 | 3.120.800 | | 2012-06-20 | 00:00:00 | 15,49 | 15,65 | 15,45 | 15,56 | 3.182.500 | | 2012-06-21 | 00:00:00 | 15,59 | 15,65 | 15,31 | 15,32 | 2.777.200 | | 2012-06-22 | 00:00:00 | 15,41 | 15,53 | 15,35 | 15,47 | 2.687.700 | | 2012-06-25 | 00:00:00 | 15,34 | 15,41 | 15,11 | 15,21 | 2.998.400 | | 2012-06-26 | 00:00:00 | 15,24 | 15,30 | 15,00 | 15,09 | 4.766.700 | | 2012-06-27 | 00:00:00 | 15,53 | 15,99 | 15,40 | 15,67 | 9.357.600 | | 2012-06-28 | 00:00:00 | 15,70 | 15,88 | 15,60 | 15,85 | 5.707.900 | | 2012-06-29 | 00:00:00 | 16,10 | 16,28 | 15,96 | 15,98 | 5.751.900 | | 2012-07-02 | 00:00:00 | 16,08 | 16,08 | 15,87 | 15,99 | 4.779.200 | | 2012-07-03 | 00:00:00 | 15,98 | 16,09 | 15,90 | 15,98 | 5.620.400 | | 2012-07-05 | 00:00:00 | 16,00 | 16,31 | 15,90 | 16,15 | 7.448.400 | | 2012-07-06 | 00:00:00 | 16,02 | 16,16 | 15,97 | 16,15 | 4.112.700 | | 2012-07-09 | 00:00:00 | 16,17 | 16,19 | 16,04 | 16,08 | 4.533.700 | | 2012-07-10 | 00:00:00 | 16,15 | 16,21 | 15,99 | 16,04 | 6.867.800 | | 2012-07-11 | 00:00:00 | 16,14 | 16,22 | 16,07 | 16,10 | 5.948.800 | | 2012-07-12 | 00:00:00 | 16,03 | 16,38 | 16,01 | 16,29 | 4.579.900 | | 2012-07-13 | 00:00:00 | 16,35 | 16,56 | 16,21 | 16,52 | 2.591.100 | | 2012-07-16 | 00:00:00 | 16,46 | 16,61 | 16,44 | 16,46 | 2.851.200 | | 2012-07-17 | 00:00:00 | 16,50 | 16,69 | 16,46 | 16,68 | 3.619.200 | | 2012-07-18 | 00:00:00 | 16,62 | 16,84 | 16,61 | 16,74 | 5.483.000 | | 2012-07-19 | 00:00:00 | 16,80 | 16,88 | 16,51 | 16,58 | 3.286.500 | | 2012-07-20 | 00:00:00 | 16,51 | 16,63 | 16,48 | 16,55 | 2.356.900 | | 2012-07-23 | 00:00:00 | 16,36 | 16,41 | 16,28 | 16,33 | 2.017.000 | | 2012-07-24 | 00:00:00 | 16,36 | 16,39 | 15,93 | 16,06 | 3.668.800 | | 2012-07-25 | 00:00:00 | 16,13 | 16,30 | 15,99 | 16,04 | 2.335.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
