(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-05-22 | 00:00:00 | 32,20 | 32,41 | 32,01 | 32,09 | 1.850.400 | | 2015-05-26 | 00:00:00 | 32,10 | 32,25 | 31,66 | 31,70 | 2.137.400 | | 2015-06-04 | 00:00:00 | 31,82 | 31,89 | 31,32 | 31,41 | 1.797.500 | | 2015-06-08 | 00:00:00 | 31,48 | 31,96 | 31,25 | 31,25 | 1.671.900 | | 2015-06-30 | 00:00:00 | 29,73 | 29,82 | 29,42 | 29,65 | 2.184.000 | | 2015-07-01 | 00:00:00 | 29,90 | 29,93 | 29,67 | 29,76 | 1.681.700 | | 2015-07-06 | 00:00:00 | 29,39 | 29,91 | 29,15 | 29,88 | 3.011.400 | | 2015-07-07 | 00:00:00 | 29,89 | 30,27 | 29,63 | 30,16 | 2.571.300 | | 2015-07-08 | 00:00:00 | 29,89 | 30,16 | 29,82 | 30,08 | 3.176.200 | | 2015-07-09 | 00:00:00 | 30,32 | 30,74 | 30,18 | 30,47 | 4.772.100 | | 2015-07-10 | 00:00:00 | 30,80 | 31,31 | 30,60 | 31,18 | 2.656.600 | | 2015-07-16 | 00:00:00 | 31,76 | 32,15 | 31,57 | 32,07 | 3.205.300 | | 2015-07-17 | 00:00:00 | 31,96 | 32,04 | 31,67 | 31,80 | 2.167.000 | | 2015-07-21 | 00:00:00 | 31,71 | 32,41 | 31,65 | 32,20 | 2.748.100 | | 2015-07-22 | 00:00:00 | 32,15 | 34,62 | 32,01 | 32,87 | 5.605.400 | | 2015-07-23 | 00:00:00 | 32,98 | 33,16 | 32,67 | 32,87 | 2.631.500 | | 2015-07-24 | 00:00:00 | 32,88 | 33,13 | 32,66 | 32,76 | 2.147.500 | | 2015-08-03 | 00:00:00 | 33,27 | 33,30 | 32,91 | 33,03 | 1.410.600 | | 2015-08-10 | 00:00:00 | 35,64 | 35,99 | 35,47 | 35,85 | 2.026.400 | | 2015-08-11 | 00:00:00 | 35,35 | 35,79 | 35,27 | 35,66 | 1.673.100 | | 2015-08-12 | 00:00:00 | 35,43 | 35,70 | 34,80 | 35,50 | 3.676.400 | | 2015-08-13 | 00:00:00 | 34,79 | 35,82 | 32,51 | 35,58 | 1.229.000 | | 2015-08-14 | 00:00:00 | 35,58 | 35,78 | 35,38 | 35,56 | 1.508.300 | | 2015-08-27 | 00:00:00 | 33,92 | 34,39 | 33,53 | 34,37 | 3.455.200 | | 2015-08-28 | 00:00:00 | 34,18 | 34,68 | 34,09 | 34,47 | 2.724.700 | | 2015-09-08 | 00:00:00 | 35,75 | 35,92 | 35,35 | 35,84 | 4.280.900 | | 2015-09-17 | 00:00:00 | 35,91 | 36,30 | 35,68 | 35,74 | 2.878.900 | | 2015-09-18 | 00:00:00 | 35,38 | 35,88 | 35,38 | 35,50 | 4.738.100 | | 2015-09-28 | 00:00:00 | 35,97 | 36,00 | 35,14 | 35,16 | 4.253.800 | | 2015-10-01 | 00:00:00 | 36,25 | 36,43 | 35,91 | 36,37 | 7.025.900 | | 2015-10-02 | 00:00:00 | 36,01 | 36,70 | 35,95 | 36,57 | 9.372.200 | | 2015-10-05 | 00:00:00 | 36,73 | 36,82 | 35,75 | 35,94 | 13.554.600 | | 2015-10-06 | 00:00:00 | 36,00 | 36,03 | 34,98 | 35,15 | 3.958.700 | | 2015-10-07 | 00:00:00 | 35,23 | 35,39 | 34,48 | 34,81 | 5.541.500 | | 2015-10-08 | 00:00:00 | 34,80 | 35,40 | 34,66 | 35,38 | 3.383.900 | | 2015-10-09 | 00:00:00 | 35,29 | 35,45 | 35,16 | 35,40 | 2.781.900 | | 2015-10-12 | 00:00:00 | 35,47 | 35,66 | 35,24 | 35,27 | 2.904.400 | | 2015-10-13 | 00:00:00 | 35,17 | 35,33 | 34,91 | 34,98 | 2.441.900 | | 2015-10-14 | 00:00:00 | 35,00 | 35,05 | 34,40 | 34,64 | 3.507.800 | | 2015-10-15 | 00:00:00 | 34,72 | 35,00 | 34,44 | 34,86 | 2.947.400 | | 2015-10-16 | 00:00:00 | 35,03 | 35,70 | 34,90 | 35,62 | 3.898.700 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
