(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 | | 2014-01-16 | 00:00:00 | 29,25 | 29,31 | 28,52 | 28,81 | 3.619.700 | | 2014-01-17 | 00:00:00 | 28,82 | 29,26 | 28,66 | 29,03 | 2.988.700 | | 2014-01-21 | 00:00:00 | 29,36 | 29,36 | 28,60 | 28,78 | 1.844.500 | | 2014-01-22 | 00:00:00 | 28,83 | 29,34 | 28,65 | 29,34 | 1.971.700 | | 2014-01-23 | 00:00:00 | 29,15 | 29,30 | 28,78 | 29,00 | 2.850.300 | | 2014-01-24 | 00:00:00 | 28,87 | 28,94 | 27,93 | 28,08 | 2.884.800 | | 2014-01-27 | 00:00:00 | 28,19 | 29,50 | 28,19 | 29,27 | 4.683.600 | | 2014-01-30 | 00:00:00 | 29,31 | 30,22 | 29,02 | 30,12 | 3.219.400 | | 2014-02-03 | 00:00:00 | 30,35 | 30,41 | 29,10 | 29,32 | 4.276.900 | | 2014-02-04 | 00:00:00 | 29,48 | 30,08 | 29,08 | 29,62 | 3.818.900 | | 2014-02-05 | 00:00:00 | 29,34 | 29,47 | 29,10 | 29,25 | 2.362.100 | | 2014-02-18 | 00:00:00 | 31,08 | 31,19 | 30,74 | 30,97 | 1.672.300 | | 2014-02-25 | 00:00:00 | 31,50 | 32,20 | 31,50 | 32,19 | 4.664.400 | | 2014-02-26 | 00:00:00 | 32,27 | 32,42 | 31,66 | 31,71 | 2.221.900 | | 2014-03-04 | 00:00:00 | 32,25 | 32,25 | 31,30 | 31,57 | 4.349.300 | | 2014-03-05 | 00:00:00 | 31,64 | 31,73 | 30,97 | 31,13 | 5.270.500 | | 2014-03-10 | 00:00:00 | 30,38 | 30,57 | 30,18 | 30,54 | 2.761.700 | | 2014-03-17 | 00:00:00 | 29,50 | 30,11 | 29,46 | 29,84 | 1.686.900 | | 2014-04-01 | 00:00:00 | 30,40 | 30,98 | 30,26 | 30,87 | 2.663.800 | | 2014-04-02 | 00:00:00 | 30,85 | 31,22 | 30,71 | 30,90 | 2.533.100 | | 2014-04-03 | 00:00:00 | 30,97 | 30,97 | 29,68 | 29,97 | 3.990.800 | | 2014-04-15 | 00:00:00 | 27,97 | 28,28 | 27,37 | 28,16 | 3.695.300 | | 2014-04-16 | 00:00:00 | 28,33 | 28,48 | 28,20 | 28,33 | 2.026.800 | | 2014-04-21 | 00:00:00 | 28,10 | 28,58 | 27,78 | 28,54 | 2.935.800 | | 2014-04-22 | 00:00:00 | 28,55 | 28,65 | 28,28 | 28,34 | 1.616.000 | | 2014-04-25 | 00:00:00 | 27,85 | 27,96 | 27,42 | 27,63 | 2.832.600 | | 2014-04-28 | 00:00:00 | 27,86 | 27,88 | 26,99 | 27,40 | 3.189.000 | | 2014-04-30 | 00:00:00 | 27,90 | 28,49 | 27,82 | 28,42 | 2.371.000 | | 2014-05-01 | 00:00:00 | 28,44 | 29,16 | 28,31 | 28,81 | 3.180.700 | | 2014-05-02 | 00:00:00 | 28,85 | 29,13 | 28,65 | 28,92 | 1.526.700 | | 2014-05-08 | 00:00:00 | 27,71 | 28,17 | 27,58 | 27,75 | 1.942.100 | | 2014-05-09 | 00:00:00 | 27,81 | 27,96 | 27,50 | 27,95 | 1.681.400 | | 2014-05-12 | 00:00:00 | 28,00 | 28,51 | 27,98 | 28,26 | 1.740.900 | | 2014-05-19 | 00:00:00 | 28,15 | 28,69 | 28,15 | 28,65 | 1.903.400 | | 2014-05-20 | 00:00:00 | 28,56 | 28,63 | 28,24 | 28,38 | 2.033.000 | | 2014-05-21 | 00:00:00 | 28,43 | 29,08 | 28,37 | 29,07 | 2.241.300 | | 2014-05-22 | 00:00:00 | 29,27 | 29,34 | 29,04 | 29,25 | 2.345.900 | | 2014-05-23 | 00:00:00 | 29,28 | 29,41 | 29,06 | 29,38 | 1.982.700 | | 2014-05-27 | 00:00:00 | 29,45 | 29,59 | 29,23 | 29,47 | 1.497.200 | | 2014-06-09 | 00:00:00 | 30,28 | 30,64 | 30,26 | 30,60 | 3.389.700 | | 2014-06-16 | 00:00:00 | 32,45 | 33,19 | 32,40 | 33,15 | 3.133.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
