(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 | | 2014-06-16 | 00:00:00 | 32,45 | 33,19 | 32,40 | 33,15 | 3.133.300 | | 2014-06-17 | 00:00:00 | 33,11 | 33,52 | 33,10 | 33,39 | 2.442.600 | | 2014-06-18 | 00:00:00 | 33,33 | 33,65 | 33,06 | 33,45 | 2.581.700 | | 2014-06-23 | 00:00:00 | 33,32 | 33,58 | 33,10 | 33,21 | 1.995.000 | | 2014-06-26 | 00:00:00 | 33,32 | 33,40 | 32,96 | 33,31 | 1.588.800 | | 2014-06-30 | 00:00:00 | 33,39 | 33,58 | 33,17 | 33,52 | 2.043.100 | | 2014-07-07 | 00:00:00 | 33,13 | 33,25 | 32,80 | 32,90 | 2.025.800 | | 2014-07-15 | 00:00:00 | 32,91 | 32,92 | 32,64 | 32,72 | 1.767.000 | | 2014-07-16 | 00:00:00 | 32,94 | 32,95 | 32,45 | 32,57 | 1.868.400 | | 2014-07-24 | 00:00:00 | 32,14 | 32,68 | 32,13 | 32,60 | 2.018.800 | | 2014-07-25 | 00:00:00 | 32,42 | 32,66 | 32,27 | 32,35 | 1.276.800 | | 2014-07-29 | 00:00:00 | 32,40 | 32,52 | 32,02 | 32,03 | 1.032.700 | | 2014-07-30 | 00:00:00 | 32,18 | 32,46 | 32,00 | 32,44 | 1.577.500 | | 2014-07-31 | 00:00:00 | 32,15 | 32,35 | 32,07 | 32,13 | 1.700.500 | | 2014-08-01 | 00:00:00 | 32,17 | 32,20 | 31,91 | 32,01 | 1.279.200 | | 2014-08-04 | 00:00:00 | 32,04 | 32,21 | 31,82 | 32,18 | 1.321.600 | | 2014-08-18 | 00:00:00 | 33,42 | 33,57 | 33,31 | 33,40 | 1.130.000 | | 2014-08-26 | 00:00:00 | 33,77 | 33,82 | 33,63 | 33,73 | 1.294.400 | | 2014-08-27 | 00:00:00 | 33,74 | 33,84 | 33,66 | 33,84 | 1.058.600 | | 2014-09-08 | 00:00:00 | 32,32 | 32,38 | 32,01 | 32,20 | 1.897.600 | | 2014-09-11 | 00:00:00 | 32,22 | 32,50 | 32,10 | 32,46 | 2.329.100 | | 2014-09-12 | 00:00:00 | 32,44 | 32,51 | 32,24 | 32,45 | 1.621.100 | | 2014-09-17 | 00:00:00 | 32,24 | 32,53 | 32,05 | 32,20 | 1.202.900 | | 2014-09-18 | 00:00:00 | 32,22 | 32,30 | 32,13 | 32,25 | 789.900 | | 2014-09-19 | 00:00:00 | 32,24 | 32,34 | 32,05 | 32,26 | 1.563.200 | | 2014-09-22 | 00:00:00 | 32,12 | 32,33 | 31,86 | 32,31 | 2.486.400 | | 2014-09-29 | 00:00:00 | 31,00 | 31,31 | 30,95 | 31,04 | 1.670.800 | | 2014-09-30 | 00:00:00 | 31,08 | 31,20 | 30,73 | 31,01 | 4.249.400 | | 2014-10-01 | 00:00:00 | 30,90 | 31,01 | 30,34 | 30,51 | 5.416.900 | | 2014-10-02 | 00:00:00 | 30,48 | 30,80 | 29,98 | 30,73 | 3.083.600 | | 2014-10-13 | 00:00:00 | 28,41 | 28,54 | 27,61 | 27,64 | 2.466.500 | | 2014-10-14 | 00:00:00 | 27,89 | 28,60 | 27,89 | 28,23 | 2.804.700 | | 2014-10-15 | 00:00:00 | 27,86 | 28,89 | 27,42 | 28,69 | 5.952.000 | | 2014-10-16 | 00:00:00 | 28,11 | 29,55 | 28,11 | 29,39 | 4.409.300 | | 2014-10-23 | 00:00:00 | 30,47 | 30,99 | 30,43 | 30,80 | 1.536.700 | | 2014-10-24 | 00:00:00 | 30,81 | 30,97 | 30,67 | 30,93 | 888.200 | | 2014-10-27 | 00:00:00 | 30,93 | 31,11 | 30,81 | 30,97 | 669.300 | | 2014-10-30 | 00:00:00 | 31,45 | 31,79 | 31,28 | 31,66 | 1.102.000 | | 2014-10-31 | 00:00:00 | 31,98 | 32,34 | 31,95 | 32,31 | 1.805.300 | | 2014-11-04 | 00:00:00 | 32,07 | 32,11 | 31,77 | 32,00 | 823.300 | | 2014-11-05 | 00:00:00 | 32,27 | 32,30 | 31,88 | 32,25 | 1.080.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
