(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-09-20 | 00:00:00 | 16,98 | 17,13 | 16,91 | 17,01 | 3.209.500 | | 2012-09-21 | 00:00:00 | 17,14 | 17,16 | 16,99 | 17,00 | 3.356.000 | | 2012-09-24 | 00:00:00 | 16,94 | 17,12 | 16,91 | 17,10 | 3.695.800 | | 2012-09-25 | 00:00:00 | 17,17 | 17,18 | 16,93 | 16,95 | 4.974.800 | | 2012-09-26 | 00:00:00 | 16,95 | 17,11 | 16,88 | 17,01 | 3.026.700 | | 2012-09-27 | 00:00:00 | 17,10 | 17,42 | 16,98 | 17,33 | 4.517.900 | | 2012-09-28 | 00:00:00 | 17,32 | 17,37 | 17,12 | 17,33 | 2.885.400 | | 2012-10-01 | 00:00:00 | 17,39 | 17,73 | 17,28 | 17,64 | 4.368.100 | | 2012-10-02 | 00:00:00 | 17,59 | 17,76 | 17,56 | 17,63 | 2.978.200 | | 2012-10-03 | 00:00:00 | 17,67 | 17,87 | 17,66 | 17,75 | 2.422.700 | | 2012-10-04 | 00:00:00 | 17,82 | 17,96 | 17,76 | 17,89 | 1.909.300 | | 2012-10-05 | 00:00:00 | 17,92 | 18,04 | 17,84 | 17,96 | 2.116.700 | | 2012-10-08 | 00:00:00 | 17,94 | 17,97 | 17,80 | 17,82 | 2.266.000 | | 2012-10-09 | 00:00:00 | 17,83 | 17,83 | 17,57 | 17,62 | 2.371.800 | | 2012-10-10 | 00:00:00 | 16,96 | 17,19 | 16,53 | 16,67 | 11.638.900 | | 2012-10-11 | 00:00:00 | 16,85 | 17,01 | 16,68 | 16,96 | 4.749.800 | | 2012-10-12 | 00:00:00 | 16,95 | 17,16 | 16,89 | 16,92 | 4.622.900 | | 2012-10-15 | 00:00:00 | 17,05 | 17,10 | 16,84 | 17,03 | 2.387.400 | | 2012-10-16 | 00:00:00 | 17,11 | 17,17 | 17,01 | 17,12 | 1.769.800 | | 2012-10-17 | 00:00:00 | 17,20 | 17,29 | 17,12 | 17,19 | 1.890.900 | | 2012-10-18 | 00:00:00 | 17,20 | 17,33 | 17,16 | 17,29 | 2.009.500 | | 2012-10-19 | 00:00:00 | 17,14 | 17,24 | 17,10 | 17,11 | 2.098.300 | | 2012-10-22 | 00:00:00 | 16,91 | 17,78 | 16,44 | 17,74 | 3.911.900 | | 2012-10-23 | 00:00:00 | 17,55 | 17,74 | 17,49 | 17,68 | 2.686.100 | | 2012-10-24 | 00:00:00 | 17,71 | 17,75 | 17,50 | 17,54 | 1.929.600 | | 2012-10-25 | 00:00:00 | 17,68 | 17,87 | 17,65 | 17,81 | 1.682.400 | | 2012-10-26 | 00:00:00 | 17,83 | 17,85 | 17,70 | 17,75 | 1.767.600 | | 2012-10-31 | 00:00:00 | 17,75 | 17,91 | 17,55 | 17,70 | 3.099.600 | | 2012-11-01 | 00:00:00 | 17,84 | 18,17 | 17,79 | 18,13 | 2.861.000 | | 2012-11-02 | 00:00:00 | 18,18 | 18,28 | 17,90 | 17,92 | 4.862.400 | | 2012-11-05 | 00:00:00 | 17,94 | 18,15 | 17,90 | 18,07 | 1.272.600 | | 2012-11-06 | 00:00:00 | 18,11 | 18,38 | 18,05 | 18,28 | 2.081.900 | | 2012-11-07 | 00:00:00 | 18,14 | 18,29 | 17,26 | 17,99 | 1.802.900 | | 2012-11-08 | 00:00:00 | 17,95 | 18,04 | 17,79 | 17,79 | 1.643.400 | | 2012-11-09 | 00:00:00 | 17,79 | 17,88 | 17,68 | 17,77 | 1.349.700 | | 2012-11-12 | 00:00:00 | 17,77 | 17,90 | 17,76 | 17,82 | 905.800 | | 2012-11-13 | 00:00:00 | 17,74 | 18,05 | 17,74 | 17,82 | 2.322.800 | | 2012-11-14 | 00:00:00 | 17,76 | 17,95 | 17,59 | 17,64 | 1.751.400 | | 2012-11-15 | 00:00:00 | 17,62 | 17,75 | 17,46 | 17,62 | 2.419.500 | | 2012-11-16 | 00:00:00 | 17,63 | 17,89 | 17,56 | 17,85 | 1.825.100 | | 2012-11-19 | 00:00:00 | 17,98 | 18,15 | 17,89 | 18,03 | 1.809.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
