(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 | | 2014-11-05 | 00:00:00 | 32,27 | 32,30 | 31,88 | 32,25 | 1.080.100 | | 2014-11-11 | 00:00:00 | 32,95 | 33,08 | 32,78 | 32,93 | 858.400 | | 2014-11-12 | 00:00:00 | 32,90 | 33,09 | 32,69 | 32,94 | 999.700 | | 2014-11-13 | 00:00:00 | 32,75 | 32,89 | 32,06 | 32,25 | 2.233.400 | | 2014-11-14 | 00:00:00 | 32,23 | 32,62 | 32,16 | 32,54 | 1.294.500 | | 2014-11-17 | 00:00:00 | 32,40 | 32,56 | 32,25 | 32,41 | 1.110.000 | | 2014-11-18 | 00:00:00 | 32,41 | 32,58 | 32,37 | 32,50 | 1.132.500 | | 2014-11-19 | 00:00:00 | 32,56 | 32,64 | 32,24 | 32,56 | 1.309.900 | | 2014-11-20 | 00:00:00 | 32,35 | 33,06 | 32,34 | 32,93 | 1.267.300 | | 2014-11-21 | 00:00:00 | 33,24 | 33,41 | 33,13 | 33,24 | 1.767.500 | | 2014-11-24 | 00:00:00 | 33,40 | 33,55 | 33,18 | 33,37 | 1.696.900 | | 2014-11-28 | 00:00:00 | 33,51 | 33,68 | 33,39 | 33,64 | 705.000 | | 2014-12-09 | 00:00:00 | 32,22 | 32,80 | 31,77 | 32,34 | 4.716.300 | | 2014-12-10 | 00:00:00 | 32,37 | 32,53 | 31,95 | 31,98 | 2.972.800 | | 2014-12-11 | 00:00:00 | 32,05 | 32,44 | 31,67 | 31,76 | 2.269.400 | | 2014-12-12 | 00:00:00 | 31,45 | 32,20 | 31,41 | 31,96 | 4.132.100 | | 2014-12-23 | 00:00:00 | 33,79 | 33,97 | 33,66 | 33,80 | 1.677.700 | | 2014-12-24 | 00:00:00 | 33,80 | 33,89 | 33,68 | 33,72 | 479.800 | | 2015-01-08 | 00:00:00 | 32,80 | 33,49 | 32,70 | 33,13 | 3.546.800 | | 2015-01-09 | 00:00:00 | 33,22 | 33,52 | 33,03 | 33,32 | 2.275.900 | | 2015-01-12 | 00:00:00 | 33,35 | 33,38 | 32,87 | 32,94 | 1.225.600 | | 2015-01-13 | 00:00:00 | 33,19 | 33,35 | 32,36 | 32,58 | 1.881.300 | | 2015-01-14 | 00:00:00 | 32,29 | 32,59 | 32,06 | 32,57 | 1.433.000 | | 2015-01-21 | 00:00:00 | 32,73 | 33,18 | 32,52 | 33,05 | 1.671.700 | | 2015-01-22 | 00:00:00 | 33,30 | 34,00 | 33,08 | 34,00 | 2.105.700 | | 2015-01-23 | 00:00:00 | 33,98 | 34,42 | 33,96 | 34,23 | 2.250.800 | | 2015-01-26 | 00:00:00 | 34,21 | 34,59 | 34,13 | 34,58 | 1.650.200 | | 2015-01-29 | 00:00:00 | 34,42 | 34,73 | 34,06 | 34,70 | 1.793.800 | | 2015-01-30 | 00:00:00 | 34,44 | 34,72 | 34,23 | 34,28 | 2.330.200 | | 2015-02-02 | 00:00:00 | 34,34 | 34,56 | 33,85 | 34,55 | 1.954.800 | | 2015-02-03 | 00:00:00 | 34,62 | 34,97 | 34,55 | 34,92 | 1.881.300 | | 2015-02-04 | 00:00:00 | 34,83 | 35,30 | 34,64 | 34,86 | 3.271.400 | | 2015-02-05 | 00:00:00 | 34,91 | 35,66 | 34,85 | 35,64 | 1.741.600 | | 2015-02-06 | 00:00:00 | 35,70 | 35,80 | 35,28 | 35,38 | 1.423.000 | | 2015-02-09 | 00:00:00 | 35,23 | 35,40 | 34,92 | 35,00 | 1.451.400 | | 2015-02-12 | 00:00:00 | 35,31 | 35,45 | 35,18 | 35,20 | 1.540.600 | | 2015-02-13 | 00:00:00 | 35,15 | 35,23 | 34,88 | 35,06 | 2.303.000 | | 2015-02-20 | 00:00:00 | 34,85 | 34,99 | 34,50 | 34,74 | 2.463.100 | | 2015-02-23 | 00:00:00 | 34,79 | 35,05 | 34,73 | 34,90 | 2.655.000 | | 2015-02-24 | 00:00:00 | 34,85 | 34,99 | 34,51 | 34,51 | 1.966.700 | | 2015-02-25 | 00:00:00 | 34,58 | 35,09 | 34,57 | 34,80 | 3.908.800 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
