(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 | | 2012-11-19 | 00:00:00 | 17,98 | 18,15 | 17,89 | 18,03 | 1.809.100 | | 2012-11-20 | 00:00:00 | 18,04 | 18,20 | 17,89 | 17,97 | 1.864.700 | | 2012-11-21 | 00:00:00 | 17,95 | 18,04 | 17,88 | 17,98 | 1.059.200 | | 2012-11-23 | 00:00:00 | 18,05 | 18,24 | 17,96 | 18,23 | 722.400 | | 2012-11-26 | 00:00:00 | 18,20 | 18,30 | 18,04 | 18,09 | 1.518.800 | | 2012-11-27 | 00:00:00 | 18,12 | 18,25 | 18,06 | 18,12 | 1.650.500 | | 2012-11-28 | 00:00:00 | 18,04 | 18,12 | 17,89 | 18,09 | 1.938.700 | | 2012-11-29 | 00:00:00 | 18,15 | 18,25 | 18,03 | 18,16 | 1.575.300 | | 2012-11-30 | 00:00:00 | 18,18 | 18,21 | 17,92 | 18,03 | 4.344.900 | | 2012-12-03 | 00:00:00 | 18,12 | 18,15 | 17,93 | 17,96 | 1.966.000 | | 2012-12-04 | 00:00:00 | 17,92 | 18,03 | 17,73 | 17,85 | 2.252.300 | | 2012-12-05 | 00:00:00 | 17,86 | 17,87 | 17,41 | 17,57 | 3.563.400 | | 2012-12-06 | 00:00:00 | 17,59 | 18,40 | 17,59 | 18,26 | 6.693.700 | | 2012-12-07 | 00:00:00 | 18,22 | 18,65 | 18,20 | 18,59 | 2.858.400 | | 2012-12-10 | 00:00:00 | 18,61 | 18,65 | 18,38 | 18,45 | 2.292.400 | | 2012-12-11 | 00:00:00 | 18,50 | 18,59 | 18,30 | 18,39 | 2.197.600 | | 2012-12-12 | 00:00:00 | 18,44 | 18,89 | 18,44 | 18,70 | 2.632.400 | | 2012-12-13 | 00:00:00 | 18,60 | 18,84 | 18,50 | 18,68 | 2.999.200 | | 2012-12-14 | 00:00:00 | 18,66 | 18,78 | 18,57 | 18,60 | 2.268.100 | | 2012-12-17 | 00:00:00 | 18,68 | 19,06 | 18,64 | 19,06 | 2.618.200 | | 2012-12-18 | 00:00:00 | 19,12 | 19,32 | 19,05 | 19,19 | 6.638.700 | | 2012-12-19 | 00:00:00 | 19,12 | 19,33 | 18,95 | 19,04 | 5.357.100 | | 2012-12-20 | 00:00:00 | 19,06 | 19,22 | 18,82 | 18,95 | 4.612.700 | | 2012-12-21 | 00:00:00 | 18,90 | 19,01 | 18,64 | 18,64 | 5.643.600 | | 2012-12-24 | 00:00:00 | 18,68 | 18,80 | 18,44 | 18,61 | 1.881.100 | | 2012-12-26 | 00:00:00 | 18,59 | 18,66 | 18,20 | 18,31 | 2.611.600 | | 2012-12-27 | 00:00:00 | 18,35 | 18,50 | 18,23 | 18,47 | 2.693.400 | | 2012-12-28 | 00:00:00 | 18,35 | 18,39 | 18,19 | 18,24 | 2.926.700 | | 2012-12-31 | 00:00:00 | 18,21 | 18,59 | 18,16 | 18,57 | 2.878.600 | | 2013-01-02 | 00:00:00 | 18,86 | 19,11 | 18,86 | 19,06 | 4.512.900 | | 2013-01-03 | 00:00:00 | 19,08 | 19,32 | 19,04 | 19,14 | 4.968.400 | | 2013-01-04 | 00:00:00 | 19,20 | 19,25 | 19,08 | 19,25 | 2.330.400 | | 2013-01-07 | 00:00:00 | 19,19 | 19,26 | 19,04 | 19,19 | 1.759.600 | | 2013-01-08 | 00:00:00 | 19,11 | 19,25 | 19,05 | 19,06 | 3.883.000 | | 2013-01-09 | 00:00:00 | 19,11 | 19,59 | 19,07 | 19,46 | 2.400.600 | | 2013-01-10 | 00:00:00 | 19,51 | 19,88 | 19,50 | 19,80 | 4.806.300 | | 2013-01-11 | 00:00:00 | 19,82 | 20,06 | 19,68 | 19,98 | 4.589.100 | | 2013-01-14 | 00:00:00 | 19,82 | 19,82 | 19,18 | 19,41 | 4.692.300 | | 2013-01-15 | 00:00:00 | 19,30 | 19,39 | 19,26 | 19,28 | 3.273.400 | | 2013-01-16 | 00:00:00 | 19,19 | 19,40 | 19,19 | 19,39 | 1.818.300 | | 2013-01-17 | 00:00:00 | 19,50 | 20,57 | 19,38 | 20,34 | 8.763.700 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
