(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-02-25 | 00:00:00 | 34,58 | 35,09 | 34,57 | 34,80 | 3.908.800 | | 2015-02-26 | 00:00:00 | 34,65 | 34,90 | 34,44 | 34,48 | 1.925.600 | | 2015-02-27 | 00:00:00 | 34,57 | 34,70 | 34,08 | 34,15 | 2.336.600 | | 2015-03-02 | 00:00:00 | 34,15 | 34,46 | 34,02 | 34,19 | 2.212.500 | | 2015-03-03 | 00:00:00 | 34,22 | 34,44 | 33,61 | 33,71 | 2.210.300 | | 2015-03-04 | 00:00:00 | 33,79 | 33,86 | 33,19 | 33,42 | 3.869.400 | | 2015-03-05 | 00:00:00 | 32,84 | 33,46 | 31,75 | 32,01 | 5.778.100 | | 2015-03-06 | 00:00:00 | 31,90 | 32,36 | 31,77 | 32,12 | 3.629.600 | | 2015-03-10 | 00:00:00 | 31,84 | 32,00 | 31,48 | 31,58 | 2.870.200 | | 2015-03-11 | 00:00:00 | 31,69 | 31,86 | 31,55 | 31,78 | 2.562.700 | | 2015-03-17 | 00:00:00 | 32,04 | 32,30 | 31,97 | 32,19 | 1.559.700 | | 2015-03-18 | 00:00:00 | 32,17 | 32,70 | 31,95 | 32,58 | 1.307.600 | | 2015-03-19 | 00:00:00 | 32,42 | 32,50 | 31,97 | 32,29 | 2.418.000 | | 2015-03-20 | 00:00:00 | 32,52 | 32,90 | 32,38 | 32,90 | 2.062.300 | | 2015-03-24 | 00:00:00 | 32,91 | 33,14 | 32,81 | 32,99 | 1.894.000 | | 2015-03-25 | 00:00:00 | 32,97 | 33,02 | 32,26 | 32,31 | 2.985.500 | | 2015-03-26 | 00:00:00 | 32,03 | 32,20 | 31,70 | 31,98 | 2.894.300 | | 2015-03-27 | 00:00:00 | 32,04 | 32,12 | 31,90 | 32,03 | 1.986.600 | | 2015-03-30 | 00:00:00 | 32,14 | 32,14 | 31,62 | 31,71 | 3.136.300 | | 2015-04-02 | 00:00:00 | 32,26 | 32,76 | 32,07 | 32,15 | 2.176.100 | | 2015-04-06 | 00:00:00 | 32,01 | 32,31 | 31,89 | 32,01 | 2.304.800 | | 2015-04-07 | 00:00:00 | 31,97 | 32,06 | 31,65 | 31,69 | 1.873.600 | | 2015-04-08 | 00:00:00 | 31,79 | 32,00 | 31,67 | 31,86 | 2.378.300 | | 2015-04-09 | 00:00:00 | 31,85 | 32,03 | 31,73 | 31,92 | 1.945.700 | | 2015-04-10 | 00:00:00 | 31,97 | 32,11 | 31,68 | 31,79 | 2.269.800 | | 2015-04-16 | 00:00:00 | 31,92 | 32,04 | 31,76 | 32,01 | 1.683.800 | | 2015-04-17 | 00:00:00 | 31,82 | 31,91 | 31,14 | 31,23 | 2.307.700 | | 2015-04-21 | 00:00:00 | 31,89 | 32,28 | 31,82 | 32,16 | 2.183.200 | | 2015-04-22 | 00:00:00 | 32,20 | 32,39 | 32,07 | 32,32 | 1.331.300 | | 2015-04-23 | 00:00:00 | 32,20 | 32,85 | 32,20 | 32,64 | 2.088.900 | | 2015-04-24 | 00:00:00 | 32,57 | 32,61 | 32,25 | 32,26 | 2.037.700 | | 2015-04-27 | 00:00:00 | 32,29 | 32,73 | 31,85 | 31,90 | 2.217.300 | | 2015-04-28 | 00:00:00 | 31,84 | 31,96 | 31,03 | 31,26 | 2.915.800 | | 2015-05-01 | 00:00:00 | 30,37 | 31,57 | 30,37 | 31,55 | 4.000.800 | | 2015-05-04 | 00:00:00 | 31,60 | 31,69 | 30,84 | 30,85 | 3.203.700 | | 2015-05-05 | 00:00:00 | 30,86 | 31,00 | 30,07 | 30,20 | 2.689.900 | | 2015-05-06 | 00:00:00 | 30,30 | 30,48 | 30,10 | 30,21 | 2.141.000 | | 2015-05-07 | 00:00:00 | 30,24 | 30,89 | 30,24 | 30,86 | 2.096.000 | | 2015-05-18 | 00:00:00 | 31,38 | 31,92 | 31,27 | 31,63 | 2.501.000 | | 2015-05-21 | 00:00:00 | 31,86 | 32,20 | 31,79 | 32,12 | 1.531.500 | | 2015-05-22 | 00:00:00 | 32,20 | 32,41 | 32,01 | 32,09 | 1.850.400 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
