(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 | | 2017-12-18 | 00:00:00 | 27,32 | 27,73 | 27,08 | 27,70 | 3.315.470 | | 2017-12-19 | 00:00:00 | 27,69 | 27,78 | 27,40 | 27,63 | 1.522.625 | | 2017-12-20 | 00:00:00 | 27,63 | 28,40 | 27,61 | 27,85 | 2.013.186 | | 2017-12-21 | 00:00:00 | 27,72 | 27,87 | 26,63 | 26,70 | 4.277.441 | | 2017-12-22 | 00:00:00 | 26,68 | 26,82 | 26,09 | 26,23 | 2.423.598 | | 2017-12-26 | 00:00:00 | 26,24 | 26,63 | 25,95 | 26,06 | 1.234.866 | | 2017-12-27 | 00:00:00 | 26,15 | 26,45 | 26,08 | 26,45 | 1.169.044 | | 2017-12-28 | 00:00:00 | 26,52 | 26,80 | 26,41 | 26,57 | 2.052.022 | | 2017-12-29 | 00:00:00 | 26,68 | 26,68 | 26,08 | 26,22 | 1.802.646 | | 2018-01-02 | 00:00:00 | 26,45 | 27,00 | 26,08 | 26,76 | 2.193.517 | | 2018-01-03 | 00:00:00 | 26,80 | 26,86 | 26,01 | 26,65 | 2.752.191 | | 2018-01-04 | 00:00:00 | 26,74 | 26,79 | 26,23 | 26,62 | 2.030.060 | | 2018-01-05 | 00:00:00 | 26,68 | 26,82 | 26,38 | 26,79 | 1.818.528 | | 2018-01-08 | 00:00:00 | 26,73 | 26,82 | 26,11 | 26,31 | 3.027.206 | | 2018-01-09 | 00:00:00 | 26,33 | 26,69 | 26,31 | 26,44 | 1.578.661 | | 2018-01-10 | 00:00:00 | 26,35 | 26,35 | 25,90 | 25,97 | 1.770.361 | | 2018-01-11 | 00:00:00 | 25,97 | 26,18 | 25,60 | 26,08 | 2.165.383 | | 2018-01-12 | 00:00:00 | 26,15 | 26,46 | 26,00 | 26,36 | 1.980.303 | | 2018-01-16 | 00:00:00 | 26,47 | 27,49 | 26,45 | 26,63 | 4.153.880 | | 2018-01-17 | 00:00:00 | 26,71 | 26,82 | 26,28 | 26,48 | 1.923.170 | | 2018-01-18 | 00:00:00 | 26,35 | 26,59 | 26,07 | 26,53 | 2.187.422 | | 2018-01-19 | 00:00:00 | 26,66 | 27,01 | 26,13 | 26,28 | 2.531.611 | | 2018-01-22 | 00:00:00 | 26,34 | 26,73 | 26,12 | 26,48 | 3.397.921 | | 2018-01-23 | 00:00:00 | 27,70 | 28,36 | 27,01 | 27,53 | 5.765.206 | | 2018-01-24 | 00:00:00 | 27,67 | 27,70 | 26,92 | 27,16 | 4.155.727 | | 2018-01-25 | 00:00:00 | 27,05 | 27,18 | 26,54 | 26,82 | 2.896.285 | | 2018-01-26 | 00:00:00 | 26,88 | 26,89 | 26,43 | 26,72 | 2.723.034 | | 2018-01-29 | 00:00:00 | 26,71 | 26,93 | 26,55 | 26,83 | 2.059.996 | | 2018-01-30 | 00:00:00 | 26,70 | 26,72 | 26,11 | 26,44 | 2.846.129 | | 2018-01-31 | 00:00:00 | 26,54 | 26,72 | 26,37 | 26,54 | 3.100.045 | | 2018-02-01 | 00:00:00 | 26,52 | 26,61 | 25,83 | 26,15 | 2.517.465 | | 2018-02-02 | 00:00:00 | 26,03 | 26,10 | 25,45 | 25,46 | 2.862.757 | | 2018-02-05 | 00:00:00 | 25,31 | 25,42 | 24,41 | 24,47 | 3.877.205 | | 2018-02-06 | 00:00:00 | 24,01 | 25,33 | 23,80 | 25,17 | 4.363.505 | | 2018-02-07 | 00:00:00 | 25,04 | 25,91 | 25,00 | 25,74 | 3.764.352 | | 2018-02-08 | 00:00:00 | 25,68 | 25,77 | 25,18 | 25,19 | 2.509.272 | | 2018-02-09 | 00:00:00 | 25,36 | 25,69 | 24,25 | 24,92 | 4.746.167 | | 2018-02-12 | 00:00:00 | 25,00 | 25,35 | 24,87 | 25,13 | 4.985.141 | | 2018-02-13 | 00:00:00 | 25,13 | 26,08 | 25,12 | 25,91 | 2.710.428 | | 2018-02-14 | 00:00:00 | 25,80 | 26,97 | 25,76 | 26,94 | 3.395.203 | | 2018-02-15 | 00:00:00 | 27,10 | 27,77 | 27,05 | 27,56 | 4.689.505 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
