(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 | | 2017-01-30 | 00:00:00 | 22,13 | 22,13 | 21,75 | 21,90 | 2.216.000 | | 2017-01-31 | 00:00:00 | 21,91 | 21,97 | 21,23 | 21,46 | 3.008.800 | | 2017-02-01 | 00:00:00 | 21,55 | 21,55 | 21,05 | 21,10 | 3.069.900 | | 2017-02-02 | 00:00:00 | 20,93 | 21,24 | 20,90 | 21,14 | 1.673.500 | | 2017-02-06 | 00:00:00 | 21,37 | 21,71 | 21,35 | 21,63 | 2.179.600 | | 2017-02-09 | 00:00:00 | 21,19 | 21,48 | 20,98 | 21,11 | 2.725.800 | | 2017-02-10 | 00:00:00 | 21,09 | 21,14 | 20,86 | 21,05 | 2.372.400 | | 2017-02-13 | 00:00:00 | 21,24 | 21,36 | 20,78 | 20,85 | 2.243.400 | | 2017-02-14 | 00:00:00 | 20,81 | 21,23 | 20,80 | 20,97 | 2.266.800 | | 2017-02-15 | 00:00:00 | 20,97 | 21,14 | 20,53 | 20,80 | 5.444.300 | | 2017-02-16 | 00:00:00 | 20,78 | 20,90 | 20,45 | 20,56 | 4.094.900 | | 2017-02-17 | 00:00:00 | 20,50 | 20,57 | 20,40 | 20,51 | 4.404.700 | | 2017-02-22 | 00:00:00 | 20,57 | 20,61 | 20,27 | 20,28 | 3.284.900 | | 2017-02-23 | 00:00:00 | 20,28 | 20,33 | 19,93 | 20,05 | 3.437.400 | | 2017-02-27 | 00:00:00 | 20,05 | 20,45 | 20,02 | 20,26 | 5.043.400 | | 2017-02-28 | 00:00:00 | 20,25 | 20,72 | 20,19 | 20,56 | 5.697.300 | | 2017-03-01 | 00:00:00 | 20,78 | 21,06 | 20,54 | 20,63 | 4.644.300 | | 2017-03-02 | 00:00:00 | 20,66 | 20,72 | 20,41 | 20,65 | 4.400.900 | | 2017-03-03 | 00:00:00 | 20,63 | 20,99 | 20,55 | 20,98 | 3.252.100 | | 2017-03-07 | 00:00:00 | 20,87 | 20,96 | 20,50 | 20,84 | 5.893.700 | | 2017-03-14 | 00:00:00 | 24,03 | 24,29 | 23,94 | 24,04 | 2.956.300 | | 2017-03-15 | 00:00:00 | 24,10 | 24,50 | 24,10 | 24,42 | 3.803.100 | | 2017-03-21 | 00:00:00 | 23,87 | 23,99 | 23,28 | 23,31 | 4.102.500 | | 2017-03-22 | 00:00:00 | 23,31 | 23,37 | 23,10 | 23,35 | 2.194.900 | | 2017-04-03 | 00:00:00 | 23,25 | 23,47 | 22,82 | 23,18 | 2.827.600 | | 2017-04-13 | 00:00:00 | 23,61 | 23,74 | 23,47 | 23,50 | 1.595.100 | | 2017-04-17 | 00:00:00 | 23,56 | 23,71 | 23,46 | 23,67 | 1.214.700 | | 2017-04-21 | 00:00:00 | 23,60 | 23,65 | 22,82 | 23,08 | 5.795.200 | | 2017-04-27 | 00:00:00 | 24,14 | 24,53 | 24,04 | 24,27 | 9.205.600 | | 2017-04-28 | 00:00:00 | 24,15 | 24,81 | 24,07 | 24,79 | 3.650.600 | | 2017-05-05 | 00:00:00 | 25,13 | 25,32 | 24,86 | 25,27 | 1.745.700 | | 2017-05-10 | 00:00:00 | 25,84 | 26,53 | 25,72 | 26,50 | 2.597.200 | | 2017-05-11 | 00:00:00 | 26,37 | 26,43 | 26,13 | 26,42 | 1.865.900 | | 2017-05-12 | 00:00:00 | 26,36 | 26,69 | 26,22 | 26,58 | 1.988.016 | | 2017-05-15 | 00:00:00 | 26,68 | 26,87 | 26,58 | 26,79 | 1.905.105 | | 2017-05-16 | 00:00:00 | 26,69 | 26,92 | 25,09 | 25,18 | 5.030.631 | | 2017-05-17 | 00:00:00 | 25,02 | 25,33 | 24,92 | 25,08 | 2.906.545 | | 2017-05-18 | 00:00:00 | 25,10 | 25,42 | 25,00 | 25,29 | 2.377.621 | | 2017-05-19 | 00:00:00 | 25,37 | 25,70 | 25,33 | 25,65 | 1.862.045 | | 2017-05-22 | 00:00:00 | 25,75 | 25,91 | 25,64 | 25,81 | 16.380 | | 2017-05-23 | 00:00:00 | 25,88 | 25,89 | 25,59 | 25,75 | 11.642 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
