(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-03-24 | 00:00:00 | 26,84 | 27,09 | 26,60 | 26,61 | 3.816.800 | | 2016-03-28 | 00:00:00 | 26,66 | 26,74 | 26,19 | 26,42 | 3.884.000 | | 2016-03-29 | 00:00:00 | 26,46 | 26,77 | 26,17 | 26,72 | 3.698.300 | | 2016-04-04 | 00:00:00 | 26,24 | 26,59 | 26,20 | 26,33 | 3.409.500 | | 2016-04-05 | 00:00:00 | 26,22 | 26,23 | 25,20 | 25,42 | 5.542.000 | | 2016-04-06 | 00:00:00 | 25,49 | 25,57 | 25,31 | 25,42 | 3.598.500 | | 2016-04-11 | 00:00:00 | 24,40 | 24,77 | 23,96 | 23,99 | 4.243.300 | | 2016-04-18 | 00:00:00 | 23,78 | 24,16 | 23,70 | 24,15 | 4.611.300 | | 2016-04-25 | 00:00:00 | 23,77 | 24,34 | 23,76 | 24,04 | 5.709.300 | | 2016-04-26 | 00:00:00 | 24,03 | 24,12 | 23,80 | 23,82 | 4.947.000 | | 2016-04-27 | 00:00:00 | 21,84 | 21,84 | 19,75 | 20,59 | 16.130.900 | | 2016-04-28 | 00:00:00 | 20,60 | 21,30 | 20,51 | 21,01 | 6.048.600 | | 2016-04-29 | 00:00:00 | 20,87 | 20,93 | 20,19 | 20,24 | 7.820.400 | | 2016-05-02 | 00:00:00 | 20,38 | 20,50 | 20,01 | 20,22 | 5.510.500 | | 2016-05-03 | 00:00:00 | 20,01 | 20,39 | 19,82 | 20,29 | 4.722.100 | | 2016-05-04 | 00:00:00 | 20,13 | 20,25 | 19,96 | 20,21 | 3.841.800 | | 2016-05-05 | 00:00:00 | 20,24 | 20,33 | 19,95 | 20,03 | 2.985.600 | | 2016-05-06 | 00:00:00 | 19,93 | 20,07 | 19,35 | 19,70 | 4.224.100 | | 2016-05-10 | 00:00:00 | 19,87 | 20,09 | 19,86 | 20,01 | 2.302.500 | | 2016-05-11 | 00:00:00 | 19,99 | 20,00 | 19,44 | 19,46 | 4.479.200 | | 2016-05-17 | 00:00:00 | 19,95 | 20,46 | 19,95 | 20,44 | 4.264.900 | | 2016-05-18 | 00:00:00 | 20,36 | 20,64 | 20,30 | 20,42 | 3.201.500 | | 2016-05-19 | 00:00:00 | 20,34 | 20,42 | 20,02 | 20,16 | 2.014.000 | | 2016-05-20 | 00:00:00 | 20,24 | 20,57 | 20,22 | 20,57 | 3.092.600 | | 2016-05-23 | 00:00:00 | 20,52 | 20,64 | 20,01 | 20,05 | 2.786.700 | | 2016-06-03 | 00:00:00 | 21,70 | 21,73 | 21,39 | 21,66 | 2.290.100 | | 2016-06-10 | 00:00:00 | 21,76 | 24,35 | 21,17 | 24,23 | 21.460.000 | | 2016-06-22 | 00:00:00 | 22,67 | 22,85 | 22,59 | 22,60 | 3.885.100 | | 2016-06-23 | 00:00:00 | 22,76 | 22,95 | 22,71 | 22,85 | 3.302.800 | | 2016-06-24 | 00:00:00 | 22,05 | 22,49 | 22,05 | 22,23 | 6.099.600 | | 2016-06-30 | 00:00:00 | 22,89 | 23,00 | 22,54 | 23,00 | 3.511.700 | | 2016-07-01 | 00:00:00 | 23,00 | 23,42 | 22,86 | 23,38 | 3.816.700 | | 2016-07-05 | 00:00:00 | 23,29 | 23,29 | 22,90 | 23,09 | 2.517.400 | | 2016-07-06 | 00:00:00 | 23,00 | 23,40 | 22,84 | 23,39 | 2.895.200 | | 2016-07-07 | 00:00:00 | 23,40 | 23,62 | 23,27 | 23,50 | 2.983.300 | | 2016-07-08 | 00:00:00 | 23,62 | 23,77 | 23,52 | 23,59 | 2.699.700 | | 2016-07-11 | 00:00:00 | 23,64 | 23,74 | 23,46 | 23,56 | 3.582.500 | | 2016-07-18 | 00:00:00 | 24,23 | 24,30 | 23,87 | 23,91 | 1.806.000 | | 2016-07-27 | 00:00:00 | 24,10 | 24,23 | 23,97 | 24,12 | 1.354.600 | | 2016-07-28 | 00:00:00 | 24,07 | 24,15 | 23,84 | 24,05 | 1.759.100 | | 2016-08-04 | 00:00:00 | 23,53 | 23,97 | 23,53 | 23,85 | 1.229.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
