(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-07-25 | 00:00:00 | 16,13 | 16,30 | 15,99 | 16,04 | 2.335.400 | | 2012-07-26 | 00:00:00 | 16,24 | 16,26 | 16,09 | 16,10 | 3.460.800 | | 2012-07-27 | 00:00:00 | 16,20 | 16,26 | 16,09 | 16,21 | 3.970.400 | | 2012-07-30 | 00:00:00 | 16,23 | 16,41 | 16,21 | 16,34 | 2.614.300 | | 2012-07-31 | 00:00:00 | 16,33 | 16,39 | 16,12 | 16,13 | 3.489.300 | | 2012-08-01 | 00:00:00 | 16,19 | 16,19 | 16,00 | 16,00 | 2.933.100 | | 2012-08-02 | 00:00:00 | 15,94 | 15,98 | 15,53 | 15,60 | 4.463.700 | | 2012-08-03 | 00:00:00 | 15,79 | 16,04 | 15,74 | 15,91 | 2.264.300 | | 2012-08-06 | 00:00:00 | 15,92 | 16,12 | 15,88 | 15,94 | 3.206.100 | | 2012-08-07 | 00:00:00 | 15,97 | 16,06 | 15,87 | 15,94 | 3.857.200 | | 2012-08-08 | 00:00:00 | 15,92 | 16,16 | 15,92 | 15,99 | 2.962.600 | | 2012-08-09 | 00:00:00 | 16,01 | 16,19 | 15,94 | 16,12 | 2.594.600 | | 2012-08-10 | 00:00:00 | 16,11 | 16,19 | 16,01 | 16,11 | 1.173.400 | | 2012-08-13 | 00:00:00 | 16,04 | 16,21 | 16,01 | 16,21 | 1.397.600 | | 2012-08-14 | 00:00:00 | 16,25 | 16,36 | 16,21 | 16,25 | 1.726.500 | | 2012-08-15 | 00:00:00 | 16,21 | 16,28 | 16,16 | 16,27 | 1.044.500 | | 2012-08-16 | 00:00:00 | 16,30 | 16,49 | 16,24 | 16,48 | 1.795.100 | | 2012-08-17 | 00:00:00 | 16,51 | 16,58 | 16,41 | 16,48 | 2.325.200 | | 2012-08-20 | 00:00:00 | 16,50 | 16,97 | 16,49 | 16,96 | 6.404.500 | | 2012-08-21 | 00:00:00 | 16,96 | 17,01 | 16,72 | 16,74 | 3.920.100 | | 2012-08-22 | 00:00:00 | 16,69 | 16,78 | 16,49 | 16,58 | 2.561.800 | | 2012-08-23 | 00:00:00 | 16,57 | 16,57 | 16,36 | 16,37 | 2.597.100 | | 2012-08-24 | 00:00:00 | 16,31 | 16,41 | 16,22 | 16,35 | 1.853.500 | | 2012-08-27 | 00:00:00 | 16,35 | 16,42 | 16,23 | 16,24 | 1.724.500 | | 2012-08-28 | 00:00:00 | 16,23 | 16,29 | 16,08 | 16,19 | 1.872.600 | | 2012-08-29 | 00:00:00 | 16,18 | 16,43 | 16,14 | 16,34 | 1.712.500 | | 2012-08-30 | 00:00:00 | 16,34 | 16,74 | 16,30 | 16,55 | 6.874.000 | | 2012-08-31 | 00:00:00 | 16,60 | 16,69 | 16,47 | 16,56 | 5.595.000 | | 2012-09-04 | 00:00:00 | 16,53 | 16,67 | 16,33 | 16,50 | 5.641.600 | | 2012-09-05 | 00:00:00 | 16,48 | 16,49 | 16,21 | 16,23 | 2.547.500 | | 2012-09-06 | 00:00:00 | 16,40 | 16,40 | 15,90 | 16,25 | 8.056.500 | | 2012-09-07 | 00:00:00 | 16,22 | 16,36 | 16,13 | 16,33 | 2.379.500 | | 2012-09-10 | 00:00:00 | 16,36 | 16,53 | 16,33 | 16,50 | 3.898.500 | | 2012-09-11 | 00:00:00 | 16,48 | 16,56 | 16,32 | 16,51 | 4.052.700 | | 2012-09-12 | 00:00:00 | 16,41 | 16,52 | 16,29 | 16,47 | 3.326.400 | | 2012-09-13 | 00:00:00 | 16,51 | 16,77 | 16,42 | 16,75 | 3.406.900 | | 2012-09-14 | 00:00:00 | 16,80 | 17,01 | 16,71 | 16,93 | 3.395.200 | | 2012-09-17 | 00:00:00 | 16,88 | 16,91 | 16,60 | 16,71 | 3.828.600 | | 2012-09-18 | 00:00:00 | 16,75 | 16,88 | 16,71 | 16,88 | 2.516.200 | | 2012-09-19 | 00:00:00 | 16,86 | 17,11 | 16,80 | 17,03 | 3.940.200 | | 2012-09-20 | 00:00:00 | 16,98 | 17,13 | 16,91 | 17,01 | 3.209.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
