(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-02-15 | 00:00:00 | 27,10 | 27,77 | 27,05 | 27,56 | 4.689.505 | | 2018-02-16 | 00:00:00 | 27,49 | 28,50 | 27,31 | 28,04 | 3.459.642 | | 2018-02-20 | 00:00:00 | 27,83 | 28,12 | 27,07 | 27,17 | 4.866.664 | | 2018-02-21 | 00:00:00 | 27,23 | 27,29 | 26,41 | 26,41 | 2.988.100 | | 2018-02-22 | 00:00:00 | 26,54 | 26,65 | 26,12 | 26,15 | 2.964.113 | | 2018-02-23 | 00:00:00 | 26,14 | 26,91 | 26,13 | 26,82 | 2.272.160 | | 2018-02-26 | 00:00:00 | 26,88 | 27,18 | 26,76 | 26,87 | 4.531.970 | | 2018-02-27 | 00:00:00 | 26,92 | 27,02 | 25,93 | 25,93 | 2.704.846 | | 2018-02-28 | 00:00:00 | 25,93 | 26,16 | 25,32 | 25,33 | 3.461.567 | | 2018-03-01 | 00:00:00 | 25,33 | 25,43 | 24,70 | 25,13 | 4.092.897 | | 2018-03-02 | 00:00:00 | 24,88 | 24,93 | 24,50 | 24,69 | 4.221.598 | | 2018-03-05 | 00:00:00 | 24,87 | 25,94 | 24,87 | 25,80 | 8.492.080 | | 2018-03-06 | 00:00:00 | 25,96 | 26,17 | 25,60 | 25,77 | 5.145.843 | | 2018-03-07 | 00:00:00 | 28,89 | 29,47 | 28,02 | 28,73 | 9.447.921 | | 2018-03-08 | 00:00:00 | 28,83 | 28,90 | 27,61 | 27,67 | 5.450.812 | | 2018-03-09 | 00:00:00 | 27,79 | 27,79 | 26,82 | 27,69 | 5.331.338 | | 2018-03-12 | 00:00:00 | 27,53 | 27,91 | 27,43 | 27,78 | 3.940.794 | | 2018-03-13 | 00:00:00 | 27,82 | 27,94 | 27,08 | 27,19 | 3.276.325 | | 2018-03-14 | 00:00:00 | 27,22 | 27,36 | 26,55 | 26,62 | 3.914.989 | | 2018-03-15 | 00:00:00 | 26,64 | 26,83 | 26,25 | 26,71 | 3.790.422 | | 2018-03-16 | 00:00:00 | 26,67 | 27,22 | 26,54 | 27,05 | 5.135.173 | | 2018-03-19 | 00:00:00 | 26,98 | 27,07 | 26,08 | 26,09 | 4.347.061 | | 2018-03-20 | 00:00:00 | 26,17 | 26,31 | 25,94 | 26,20 | 2.963.659 | | 2018-03-21 | 00:00:00 | 26,15 | 26,27 | 25,76 | 25,84 | 1.953.479 | | 2018-03-22 | 00:00:00 | 25,67 | 25,79 | 25,18 | 25,19 | 2.242.970 | | 2018-03-23 | 00:00:00 | 25,34 | 25,85 | 25,26 | 25,50 | 3.484.991 | | 2018-03-26 | 00:00:00 | 25,68 | 25,97 | 25,56 | 25,79 | 3.268.064 | | 2018-03-27 | 00:00:00 | 25,80 | 25,87 | 24,92 | 25,06 | 2.789.012 | | 2018-03-28 | 00:00:00 | 25,10 | 25,38 | 24,82 | 25,15 | 2.548.365 | | 2018-03-29 | 00:00:00 | 25,26 | 25,65 | 25,26 | 25,41 | 1.856.958 | | 2018-04-02 | 00:00:00 | 25,30 | 25,43 | 24,30 | 24,57 | 4.152.973 | | 2018-04-03 | 00:00:00 | 24,77 | 25,39 | 24,68 | 25,33 | 2.155.032 | | 2018-04-04 | 00:00:00 | 24,98 | 25,74 | 24,88 | 25,67 | 2.051.175 | | 2018-04-05 | 00:00:00 | 25,93 | 26,14 | 25,62 | 25,84 | 2.349.870 | | 2018-04-06 | 00:00:00 | 25,61 | 25,88 | 25,18 | 25,51 | 2.693.479 | | 2018-04-09 | 00:00:00 | 25,66 | 25,74 | 25,28 | 25,34 | 1.480.147 | | 2018-04-10 | 00:00:00 | 25,71 | 26,06 | 25,46 | 25,78 | 5.461.035 | | 2018-04-11 | 00:00:00 | 25,70 | 26,18 | 25,70 | 25,89 | 2.311.668 | | 2018-04-12 | 00:00:00 | 26,06 | 26,54 | 25,84 | 26,27 | 2.533.903 | | 2018-04-13 | 00:00:00 | 26,39 | 26,68 | 25,99 | 26,05 | 1.856.683 | | 2018-04-16 | 00:00:00 | 26,28 | 26,61 | 26,11 | 26,44 | 2.059.168 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
