(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-08-04 | 00:00:00 | 23,53 | 23,97 | 23,53 | 23,85 | 1.229.500 | | 2016-08-05 | 00:00:00 | 23,89 | 24,12 | 23,75 | 23,80 | 1.798.400 | | 2016-08-15 | 00:00:00 | 24,52 | 24,55 | 24,17 | 24,31 | 2.023.700 | | 2016-08-16 | 00:00:00 | 24,23 | 24,66 | 23,91 | 24,39 | 2.595.800 | | 2016-08-17 | 00:00:00 | 24,40 | 24,58 | 24,28 | 24,47 | 2.790.000 | | 2016-08-18 | 00:00:00 | 24,44 | 24,57 | 23,90 | 23,95 | 2.125.800 | | 2016-08-19 | 00:00:00 | 23,86 | 24,22 | 23,79 | 24,05 | 1.434.800 | | 2016-08-22 | 00:00:00 | 24,07 | 24,28 | 23,96 | 24,23 | 1.441.700 | | 2016-08-25 | 00:00:00 | 24,56 | 24,68 | 24,42 | 24,47 | 1.345.600 | | 2016-08-26 | 00:00:00 | 24,50 | 24,73 | 24,18 | 24,26 | 1.363.600 | | 2016-09-30 | 00:00:00 | 22,79 | 23,24 | 22,60 | 23,15 | 2.213.600 | | 2016-10-03 | 00:00:00 | 23,06 | 23,24 | 22,81 | 22,82 | 1.384.000 | | 2016-10-11 | 00:00:00 | 22,80 | 23,01 | 22,67 | 22,82 | 1.249.700 | | 2016-10-12 | 00:00:00 | 22,80 | 23,05 | 22,77 | 23,01 | 1.050.000 | | 2016-10-13 | 00:00:00 | 22,85 | 23,03 | 22,67 | 22,95 | 994.000 | | 2016-10-14 | 00:00:00 | 23,01 | 23,31 | 23,01 | 23,07 | 1.104.400 | | 2016-10-17 | 00:00:00 | 23,04 | 23,30 | 23,00 | 23,12 | 1.542.400 | | 2016-10-18 | 00:00:00 | 23,28 | 23,28 | 23,03 | 23,09 | 1.817.000 | | 2016-10-19 | 00:00:00 | 23,19 | 23,30 | 23,09 | 23,21 | 1.372.200 | | 2016-10-20 | 00:00:00 | 23,17 | 23,31 | 23,10 | 23,29 | 2.333.800 | | 2016-10-21 | 00:00:00 | 23,24 | 23,63 | 23,11 | 23,39 | 2.106.300 | | 2016-10-24 | 00:00:00 | 23,54 | 23,72 | 23,46 | 23,49 | 2.657.500 | | 2016-11-07 | 00:00:00 | 22,23 | 22,40 | 21,94 | 22,03 | 2.079.700 | | 2016-11-08 | 00:00:00 | 21,99 | 22,31 | 21,85 | 22,14 | 2.166.900 | | 2016-11-09 | 00:00:00 | 21,72 | 21,72 | 20,91 | 21,30 | 6.584.600 | | 2016-11-10 | 00:00:00 | 21,37 | 22,33 | 21,30 | 22,04 | 4.422.100 | | 2016-11-14 | 00:00:00 | 22,94 | 23,62 | 22,85 | 23,57 | 3.585.700 | | 2016-11-18 | 00:00:00 | 23,00 | 23,43 | 22,94 | 23,15 | 2.275.000 | | 2016-11-25 | 00:00:00 | 23,66 | 24,06 | 23,66 | 23,98 | 956.400 | | 2016-12-05 | 00:00:00 | 21,72 | 22,16 | 21,59 | 22,14 | 3.531.200 | | 2016-12-20 | 00:00:00 | 23,26 | 23,32 | 23,04 | 23,20 | 2.169.000 | | 2016-12-21 | 00:00:00 | 23,15 | 23,38 | 23,09 | 23,21 | 1.753.500 | | 2016-12-27 | 00:00:00 | 23,29 | 23,62 | 23,24 | 23,51 | 1.460.900 | | 2016-12-28 | 00:00:00 | 23,51 | 23,56 | 23,21 | 23,29 | 2.502.400 | | 2016-12-29 | 00:00:00 | 23,29 | 23,43 | 23,17 | 23,22 | 1.630.700 | | 2017-01-06 | 00:00:00 | 23,75 | 24,02 | 23,44 | 24,00 | 1.963.500 | | 2017-01-09 | 00:00:00 | 23,99 | 24,00 | 23,50 | 23,59 | 1.631.000 | | 2017-01-13 | 00:00:00 | 23,76 | 23,88 | 23,65 | 23,79 | 869.100 | | 2017-01-17 | 00:00:00 | 23,80 | 23,88 | 23,63 | 23,82 | 1.427.700 | | 2017-01-23 | 00:00:00 | 23,12 | 23,16 | 22,88 | 22,91 | 1.255.400 | | 2017-01-30 | 00:00:00 | 22,13 | 22,13 | 21,75 | 21,90 | 2.216.000 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
