(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 | | 2017-09-15 | 00:00:00 | 26,40 | 26,42 | 25,53 | 25,88 | 3.038.685 | | 2017-09-18 | 00:00:00 | 25,91 | 26,09 | 25,66 | 25,98 | 2.516.368 | | 2017-09-19 | 00:00:00 | 26,07 | 26,18 | 25,83 | 26,16 | 3.446.324 | | 2017-09-20 | 00:00:00 | 26,05 | 26,24 | 25,97 | 26,21 | 2.308.819 | | 2017-09-21 | 00:00:00 | 26,12 | 26,22 | 25,86 | 26,21 | 2.346.177 | | 2017-09-22 | 00:00:00 | 26,19 | 26,81 | 26,11 | 26,75 | 2.650.810 | | 2017-09-25 | 00:00:00 | 26,63 | 26,82 | 25,78 | 26,21 | 3.177.099 | | 2017-09-26 | 00:00:00 | 26,25 | 26,57 | 25,99 | 26,36 | 3.583.972 | | 2017-09-27 | 00:00:00 | 26,48 | 26,89 | 26,41 | 26,69 | 2.628.243 | | 2017-09-28 | 00:00:00 | 26,73 | 27,26 | 26,66 | 27,24 | 2.351.211 | | 2017-09-29 | 00:00:00 | 27,18 | 27,20 | 26,42 | 26,48 | 2.161.433 | | 2017-10-02 | 00:00:00 | 26,39 | 26,93 | 26,21 | 26,39 | 3.414.165 | | 2017-10-03 | 00:00:00 | 26,41 | 26,61 | 26,14 | 26,59 | 1.894.278 | | 2017-10-04 | 00:00:00 | 26,70 | 26,72 | 25,58 | 25,70 | 3.029.870 | | 2017-10-05 | 00:00:00 | 25,66 | 25,74 | 24,64 | 24,68 | 4.473.917 | | 2017-10-06 | 00:00:00 | 24,70 | 25,15 | 24,70 | 24,86 | 3.441.973 | | 2017-10-09 | 00:00:00 | 24,85 | 25,42 | 24,81 | 25,36 | 2.119.540 | | 2017-10-10 | 00:00:00 | 25,41 | 25,72 | 25,24 | 25,71 | 2.875.349 | | 2017-10-11 | 00:00:00 | 25,62 | 25,66 | 25,33 | 25,61 | 3.289.209 | | 2017-10-12 | 00:00:00 | 25,56 | 26,00 | 25,49 | 25,75 | 2.292.074 | | 2017-10-13 | 00:00:00 | 25,66 | 25,70 | 24,97 | 25,20 | 1.687.370 | | 2017-10-16 | 00:00:00 | 25,21 | 25,51 | 25,15 | 25,33 | 1.653.114 | | 2017-10-17 | 00:00:00 | 25,39 | 25,44 | 24,76 | 24,84 | 2.601.632 | | 2017-10-18 | 00:00:00 | 25,00 | 25,27 | 24,99 | 25,04 | 1.398.534 | | 2017-10-19 | 00:00:00 | 25,00 | 25,59 | 24,92 | 25,55 | 1.567.071 | | 2017-10-20 | 00:00:00 | 25,66 | 26,03 | 25,50 | 25,72 | 1.807.943 | | 2017-10-23 | 00:00:00 | 25,82 | 26,34 | 25,73 | 26,25 | 2.497.638 | | 2017-10-24 | 00:00:00 | 26,21 | 26,56 | 26,20 | 26,41 | 2.327.899 | | 2017-10-25 | 00:00:00 | 26,34 | 26,37 | 25,86 | 25,95 | 2.693.920 | | 2017-10-26 | 00:00:00 | 26,05 | 26,56 | 25,98 | 26,51 | 1.960.927 | | 2017-10-27 | 00:00:00 | 26,51 | 26,51 | 26,08 | 26,27 | 1.869.975 | | 2017-10-30 | 00:00:00 | 26,25 | 26,31 | 25,21 | 25,30 | 2.464.222 | | 2017-10-31 | 00:00:00 | 25,26 | 25,26 | 24,59 | 24,74 | 2.789.450 | | 2017-11-01 | 00:00:00 | 24,81 | 24,83 | 24,19 | 24,49 | 2.503.382 | | 2017-11-02 | 00:00:00 | 24,55 | 24,60 | 23,63 | 23,86 | 3.878.431 | | 2017-11-03 | 00:00:00 | 23,76 | 24,40 | 23,59 | 24,06 | 2.352.877 | | 2017-11-06 | 00:00:00 | 24,08 | 24,48 | 23,92 | 24,34 | 2.067.491 | | 2017-12-13 | 00:00:00 | 27,57 | 27,69 | 27,28 | 27,31 | 2.629.842 | | 2017-12-14 | 00:00:00 | 27,20 | 27,45 | 26,61 | 26,89 | 2.340.520 | | 2017-12-15 | 00:00:00 | 27,19 | 27,43 | 26,88 | 27,20 | 2.828.330 | | 2017-12-18 | 00:00:00 | 27,32 | 27,73 | 27,08 | 27,70 | 3.315.470 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
