(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-05-23 | 00:00:00 | 25,88 | 25,89 | 25,59 | 25,75 | 11.642 | 2017-05-24 | 00:00:00 | 25,82 | 26,01 | 25,69 | 25,90 | 1.803.567 | 2017-05-25 | 00:00:00 | 26,05 | 26,35 | 25,92 | 26,06 | 1.540.867 | 2017-05-26 | 00:00:00 | 26,07 | 26,22 | 25,92 | 26,11 | 1.165.147 | 2017-05-30 | 00:00:00 | 26,00 | 26,40 | 26,00 | 26,29 | 1.645.993 | 2017-05-31 | 00:00:00 | 26,31 | 26,59 | 26,15 | 26,54 | 1.627.905 | 2017-06-01 | 00:00:00 | 26,56 | 27,26 | 26,48 | 27,19 | 1.870.364 | 2017-06-02 | 00:00:00 | 27,30 | 27,36 | 26,87 | 26,89 | 1.547.185 | 2017-06-05 | 00:00:00 | 26,89 | 27,08 | 26,69 | 26,77 | 1.800.826 | 2017-06-06 | 00:00:00 | 26,69 | 26,69 | 26,36 | 26,36 | 1.936.958 | 2017-06-07 | 00:00:00 | 26,40 | 26,46 | 26,03 | 26,36 | 2.258.047 | 2017-06-08 | 00:00:00 | 26,42 | 26,45 | 26,14 | 26,38 | 1.498.417 | 2017-06-09 | 00:00:00 | 26,34 | 26,48 | 26,06 | 26,19 | 1.363.208 | 2017-06-12 | 00:00:00 | 26,01 | 26,47 | 26,01 | 26,44 | 2.064.019 | 2017-06-13 | 00:00:00 | 26,58 | 27,13 | 26,49 | 26,99 | 3.976.425 | 2017-06-14 | 00:00:00 | 29,06 | 29,89 | 28,57 | 29,13 | 15.365.700 | 2017-06-15 | 00:00:00 | 29,04 | 30,02 | 28,87 | 30,01 | 5.758.865 | 2017-06-16 | 00:00:00 | 29,98 | 30,08 | 29,80 | 29,92 | 4.849.720 | 2017-06-19 | 00:00:00 | 30,02 | 30,77 | 29,86 | 30,62 | 3.003.570 | 2017-06-20 | 00:00:00 | 30,51 | 30,52 | 29,96 | 30,11 | 5.355.188 | 2017-06-21 | 00:00:00 | 29,99 | 31,02 | 29,90 | 30,89 | 5.757.036 | 2017-06-22 | 00:00:00 | 30,87 | 31,27 | 30,72 | 31,15 | 2.540.884 | 2017-06-23 | 00:00:00 | 31,04 | 31,39 | 30,92 | 31,25 | 4.159.496 | 2017-06-26 | 00:00:00 | 31,26 | 31,47 | 31,19 | 31,32 | 2.247.553 | 2017-06-27 | 00:00:00 | 31,36 | 31,61 | 31,34 | 31,34 | 2.804.132 | 2017-06-28 | 00:00:00 | 31,54 | 31,56 | 30,55 | 30,74 | 6.667.122 | 2017-06-29 | 00:00:00 | 30,82 | 31,22 | 30,52 | 30,88 | 4.841.213 | 2017-06-30 | 00:00:00 | 31,00 | 31,40 | 30,76 | 30,91 | 4.207.969 | 2017-07-03 | 00:00:00 | 31,06 | 31,64 | 30,97 | 31,06 | 1.523.886 | 2017-07-05 | 00:00:00 | 31,01 | 31,70 | 30,65 | 31,04 | 4.267.751 | 2017-07-06 | 00:00:00 | 30,82 | 31,41 | 30,80 | 31,28 | 5.021.557 | 2017-07-07 | 00:00:00 | 31,37 | 31,48 | 30,93 | 31,37 | 2.860.444 | 2017-07-10 | 00:00:00 | 31,35 | 31,48 | 30,96 | 31,33 | 2.497.805 | 2017-07-11 | 00:00:00 | 31,34 | 31,49 | 31,07 | 31,32 | 2.928.086 | 2017-07-12 | 00:00:00 | 31,49 | 31,60 | 31,36 | 31,51 | 1.886.684 | 2017-07-13 | 00:00:00 | 31,53 | 31,59 | 31,19 | 31,25 | 2.637.013 | 2017-07-14 | 00:00:00 | 31,21 | 31,23 | 30,47 | 30,53 | 2.125.896 | 2017-07-17 | 00:00:00 | 30,50 | 30,68 | 30,27 | 30,31 | 2.816.642 | 2017-07-18 | 00:00:00 | 30,31 | 30,52 | 30,09 | 30,35 | 3.089.752 | 2017-07-19 | 00:00:00 | 30,48 | 30,75 | 30,18 | 30,28 | 2.930.259 | 2017-07-20 | 00:00:00 | 30,22 | 30,79 | 30,15 | 30,59 | 2.148.719 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|