(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 | | 2017-07-20 | 00:00:00 | 30,22 | 30,79 | 30,15 | 30,59 | 2.148.719 | | 2017-07-21 | 00:00:00 | 30,53 | 30,53 | 29,73 | 29,80 | 3.004.552 | | 2017-07-24 | 00:00:00 | 29,75 | 30,01 | 29,67 | 29,78 | 2.505.969 | | 2017-07-25 | 00:00:00 | 29,85 | 30,43 | 29,78 | 30,22 | 2.616.660 | | 2017-07-26 | 00:00:00 | 30,30 | 30,35 | 29,86 | 30,18 | 1.827.733 | | 2017-07-27 | 00:00:00 | 30,25 | 30,42 | 30,00 | 30,41 | 2.263.089 | | 2017-07-28 | 00:00:00 | 30,35 | 30,46 | 30,21 | 30,23 | 1.655.273 | | 2017-07-31 | 00:00:00 | 30,29 | 30,52 | 30,16 | 30,50 | 1.775.757 | | 2017-08-01 | 00:00:00 | 30,57 | 30,73 | 30,27 | 30,62 | 2.261.374 | | 2017-08-02 | 00:00:00 | 30,70 | 30,70 | 30,14 | 30,47 | 1.677.192 | | 2017-08-03 | 00:00:00 | 30,51 | 30,69 | 30,38 | 30,54 | 2.207.132 | | 2017-08-04 | 00:00:00 | 30,61 | 30,71 | 30,06 | 30,09 | 2.800.929 | | 2017-08-07 | 00:00:00 | 30,12 | 30,40 | 29,88 | 30,23 | 2.175.522 | | 2017-08-08 | 00:00:00 | 30,20 | 30,39 | 29,96 | 30,31 | 1.583.821 | | 2017-08-09 | 00:00:00 | 30,22 | 30,98 | 30,22 | 30,90 | 2.591.156 | | 2017-08-10 | 00:00:00 | 30,80 | 30,88 | 30,38 | 30,63 | 2.867.328 | | 2017-08-11 | 00:00:00 | 30,44 | 30,87 | 30,27 | 30,70 | 1.618.186 | | 2017-08-14 | 00:00:00 | 30,86 | 31,36 | 30,86 | 31,27 | 1.336.372 | | 2017-08-15 | 00:00:00 | 31,37 | 31,80 | 31,24 | 31,49 | 2.428.851 | | 2017-08-16 | 00:00:00 | 31,50 | 31,79 | 30,72 | 30,74 | 2.690.674 | | 2017-08-17 | 00:00:00 | 30,72 | 30,74 | 30,07 | 30,20 | 3.569.483 | | 2017-08-18 | 00:00:00 | 30,17 | 30,19 | 29,78 | 29,78 | 2.386.251 | | 2017-08-21 | 00:00:00 | 29,82 | 29,95 | 29,63 | 29,73 | 2.255.099 | | 2017-08-22 | 00:00:00 | 29,75 | 30,37 | 29,72 | 30,24 | 2.296.041 | | 2017-08-23 | 00:00:00 | 30,13 | 30,62 | 30,07 | 30,07 | 1.916.342 | | 2017-08-24 | 00:00:00 | 30,11 | 30,60 | 30,11 | 30,44 | 1.966.680 | | 2017-08-25 | 00:00:00 | 30,47 | 30,56 | 29,69 | 29,71 | 1.603.924 | | 2017-08-28 | 00:00:00 | 29,79 | 29,92 | 29,10 | 29,61 | 3.075.581 | | 2017-08-29 | 00:00:00 | 29,36 | 29,54 | 29,15 | 29,23 | 3.331.671 | | 2017-08-30 | 00:00:00 | 27,00 | 27,74 | 26,56 | 26,81 | 8.425.651 | | 2017-08-31 | 00:00:00 | 26,75 | 26,93 | 26,54 | 26,74 | 6.092.891 | | 2017-09-01 | 00:00:00 | 26,85 | 27,01 | 26,58 | 26,77 | 3.595.563 | | 2017-09-05 | 00:00:00 | 26,64 | 26,81 | 26,29 | 26,39 | 2.583.334 | | 2017-09-06 | 00:00:00 | 26,42 | 26,42 | 25,90 | 26,00 | 4.425.057 | | 2017-09-07 | 00:00:00 | 26,00 | 26,24 | 25,45 | 25,69 | 2.847.270 | | 2017-09-08 | 00:00:00 | 25,67 | 26,09 | 25,57 | 26,08 | 2.119.936 | | 2017-09-11 | 00:00:00 | 26,02 | 26,52 | 25,91 | 26,09 | 3.006.976 | | 2017-09-12 | 00:00:00 | 25,87 | 26,56 | 25,86 | 26,55 | 2.774.420 | | 2017-09-13 | 00:00:00 | 26,50 | 26,82 | 25,86 | 25,97 | 2.809.042 | | 2017-09-14 | 00:00:00 | 25,87 | 26,52 | 25,87 | 26,44 | 2.493.886 | | 2017-09-15 | 00:00:00 | 26,40 | 26,42 | 25,53 | 25,88 | 3.038.685 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
