(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-04-29 | 00:00:00 | 28,57 | 28,67 | 27,93 | 27,95 | 2.506.100 | | 2013-04-30 | 00:00:00 | 27,86 | 28,21 | 27,71 | 27,74 | 2.044.300 | | 2013-05-01 | 00:00:00 | 27,62 | 28,02 | 27,41 | 27,93 | 3.062.700 | | 2013-05-06 | 00:00:00 | 28,56 | 28,62 | 28,32 | 28,46 | 1.770.200 | | 2013-05-07 | 00:00:00 | 28,48 | 28,57 | 27,95 | 27,96 | 4.319.900 | | 2013-05-08 | 00:00:00 | 27,85 | 27,86 | 27,28 | 27,70 | 4.091.300 | | 2013-05-16 | 00:00:00 | 28,62 | 29,20 | 28,60 | 28,83 | 3.236.400 | | 2013-05-17 | 00:00:00 | 28,85 | 29,64 | 28,82 | 29,64 | 3.693.000 | | 2013-05-28 | 00:00:00 | 29,38 | 29,81 | 29,38 | 29,68 | 1.844.900 | | 2013-05-29 | 00:00:00 | 29,51 | 29,78 | 29,44 | 29,59 | 1.496.500 | | 2013-05-30 | 00:00:00 | 29,63 | 29,99 | 29,56 | 29,68 | 1.524.800 | | 2013-05-31 | 00:00:00 | 29,62 | 30,19 | 29,27 | 29,27 | 2.601.700 | | 2013-06-04 | 00:00:00 | 28,94 | 29,04 | 28,23 | 28,80 | 2.973.700 | | 2013-06-05 | 00:00:00 | 28,71 | 28,83 | 28,16 | 28,30 | 2.094.100 | | 2013-06-06 | 00:00:00 | 28,23 | 29,13 | 28,15 | 29,13 | 1.988.400 | | 2013-06-07 | 00:00:00 | 29,37 | 29,94 | 29,29 | 29,84 | 2.070.600 | | 2013-06-11 | 00:00:00 | 29,71 | 29,76 | 29,27 | 29,40 | 2.306.600 | | 2013-06-12 | 00:00:00 | 29,52 | 29,52 | 28,78 | 28,83 | 2.735.700 | | 2013-06-17 | 00:00:00 | 28,84 | 29,16 | 28,67 | 28,87 | 2.647.800 | | 2013-06-25 | 00:00:00 | 27,69 | 28,04 | 27,65 | 27,89 | 1.983.200 | | 2013-06-26 | 00:00:00 | 28,18 | 28,56 | 28,00 | 28,36 | 1.964.800 | | 2013-07-01 | 00:00:00 | 27,87 | 28,46 | 27,87 | 28,14 | 2.329.400 | | 2013-07-11 | 00:00:00 | 30,00 | 30,00 | 29,66 | 29,94 | 1.987.600 | | 2013-07-12 | 00:00:00 | 29,93 | 31,66 | 29,69 | 30,63 | 5.796.000 | | 2013-07-16 | 00:00:00 | 30,25 | 30,48 | 29,81 | 29,82 | 2.531.000 | | 2013-07-17 | 00:00:00 | 29,95 | 30,51 | 29,94 | 30,44 | 3.664.600 | | 2013-07-22 | 00:00:00 | 30,80 | 31,09 | 30,46 | 30,92 | 1.530.600 | | 2013-07-30 | 00:00:00 | 30,66 | 31,23 | 30,50 | 31,23 | 2.914.200 | | 2013-07-31 | 00:00:00 | 31,25 | 31,75 | 31,13 | 31,43 | 3.097.800 | | 2013-08-12 | 00:00:00 | 31,21 | 31,51 | 31,10 | 31,39 | 884.400 | | 2013-08-13 | 00:00:00 | 31,39 | 31,48 | 31,25 | 31,34 | 921.000 | | 2013-08-14 | 00:00:00 | 31,34 | 31,41 | 30,90 | 30,92 | 1.203.500 | | 2013-08-19 | 00:00:00 | 29,53 | 29,59 | 28,91 | 28,91 | 1.428.200 | | 2013-08-20 | 00:00:00 | 28,93 | 29,02 | 28,70 | 28,94 | 2.253.000 | | 2013-08-21 | 00:00:00 | 28,89 | 29,01 | 28,63 | 28,66 | 1.353.400 | | 2013-08-26 | 00:00:00 | 29,02 | 29,37 | 28,90 | 29,00 | 1.252.900 | | 2013-08-30 | 00:00:00 | 28,25 | 28,30 | 27,82 | 27,91 | 1.018.100 | | 2013-09-03 | 00:00:00 | 28,27 | 28,49 | 27,69 | 27,88 | 2.374.500 | | 2013-09-06 | 00:00:00 | 26,94 | 27,14 | 26,86 | 26,91 | 2.497.100 | | 2013-09-09 | 00:00:00 | 26,95 | 27,21 | 26,88 | 27,07 | 1.556.000 | | 2013-09-12 | 00:00:00 | 27,09 | 27,42 | 27,02 | 27,05 | 1.108.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
