(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 | | 2015-10-16 | 00:00:00 | 35,03 | 35,70 | 34,90 | 35,62 | 3.898.700 | | 2015-10-20 | 00:00:00 | 35,59 | 35,64 | 35,33 | 35,48 | 2.143.300 | | 2015-10-21 | 00:00:00 | 35,60 | 35,90 | 35,48 | 35,67 | 2.014.700 | | 2015-10-22 | 00:00:00 | 35,81 | 35,85 | 35,40 | 35,51 | 2.222.800 | | 2015-10-29 | 00:00:00 | 37,07 | 37,34 | 36,94 | 37,16 | 1.458.900 | | 2015-10-30 | 00:00:00 | 37,23 | 37,50 | 37,07 | 37,26 | 1.853.800 | | 2015-11-20 | 00:00:00 | 36,62 | 37,09 | 36,61 | 37,02 | 2.934.200 | | 2015-11-30 | 00:00:00 | 36,85 | 36,96 | 36,49 | 36,69 | 2.600.300 | | 2015-12-07 | 00:00:00 | 37,10 | 37,25 | 36,63 | 36,89 | 3.658.000 | | 2015-12-14 | 00:00:00 | 32,23 | 33,02 | 32,15 | 32,82 | 5.303.200 | | 2015-12-15 | 00:00:00 | 32,98 | 33,10 | 32,44 | 32,64 | 3.892.900 | | 2015-12-16 | 00:00:00 | 32,91 | 33,61 | 32,74 | 33,54 | 3.241.500 | | 2015-12-17 | 00:00:00 | 33,61 | 33,92 | 33,34 | 33,68 | 3.287.000 | | 2015-12-18 | 00:00:00 | 33,40 | 33,57 | 33,21 | 33,22 | 3.789.300 | | 2015-12-21 | 00:00:00 | 33,38 | 33,69 | 33,17 | 33,23 | 2.943.100 | | 2015-12-22 | 00:00:00 | 33,28 | 33,41 | 32,97 | 33,33 | 2.705.800 | | 2015-12-23 | 00:00:00 | 33,52 | 33,72 | 33,34 | 33,48 | 2.560.200 | | 2015-12-24 | 00:00:00 | 33,42 | 33,42 | 33,14 | 33,33 | 951.300 | | 2015-12-31 | 00:00:00 | 33,24 | 33,52 | 33,17 | 33,31 | 1.668.000 | | 2016-01-05 | 00:00:00 | 33,03 | 33,37 | 32,71 | 33,25 | 3.545.700 | | 2016-01-06 | 00:00:00 | 32,82 | 33,20 | 32,71 | 33,01 | 2.953.600 | | 2016-01-22 | 00:00:00 | 32,71 | 32,78 | 32,32 | 32,69 | 1.955.600 | | 2016-01-26 | 00:00:00 | 32,70 | 32,91 | 32,39 | 32,83 | 1.790.700 | | 2016-01-27 | 00:00:00 | 32,85 | 33,19 | 32,50 | 32,73 | 2.196.100 | | 2016-01-28 | 00:00:00 | 33,11 | 33,11 | 32,63 | 32,99 | 1.703.600 | | 2016-01-29 | 00:00:00 | 33,03 | 34,07 | 32,92 | 34,05 | 2.729.100 | | 2016-02-01 | 00:00:00 | 33,80 | 34,57 | 33,70 | 34,47 | 2.288.900 | | 2016-02-16 | 00:00:00 | 34,00 | 34,68 | 33,61 | 34,59 | 3.538.000 | | 2016-02-18 | 00:00:00 | 34,62 | 34,78 | 34,18 | 34,20 | 1.881.900 | | 2016-02-19 | 00:00:00 | 34,25 | 34,25 | 33,70 | 33,96 | 1.833.400 | | 2016-02-22 | 00:00:00 | 34,35 | 34,67 | 33,84 | 34,03 | 2.126.600 | | 2016-02-29 | 00:00:00 | 33,68 | 33,70 | 32,85 | 32,88 | 2.795.000 | | 2016-03-01 | 00:00:00 | 33,17 | 33,25 | 32,40 | 32,81 | 3.797.900 | | 2016-03-07 | 00:00:00 | 27,54 | 28,30 | 27,30 | 28,11 | 9.100.600 | | 2016-03-08 | 00:00:00 | 28,02 | 28,16 | 27,33 | 27,88 | 6.189.100 | | 2016-03-09 | 00:00:00 | 28,00 | 28,20 | 27,37 | 27,41 | 4.998.600 | | 2016-03-14 | 00:00:00 | 28,20 | 28,32 | 27,78 | 27,92 | 2.374.900 | | 2016-03-17 | 00:00:00 | 27,10 | 27,23 | 26,89 | 27,01 | 2.801.500 | | 2016-03-18 | 00:00:00 | 26,95 | 27,39 | 26,77 | 27,37 | 6.935.600 | | 2016-03-21 | 00:00:00 | 27,39 | 27,73 | 27,38 | 27,58 | 3.007.000 | | 2016-03-24 | 00:00:00 | 26,84 | 27,09 | 26,60 | 26,61 | 3.816.800 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
