(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-13 | 00:00:00 | 23,56 | 23,60 | 23,30 | 23,36 | 914.300 | | 2006-07-14 | 00:00:00 | 23,36 | 23,53 | 23,30 | 23,47 | 1.377.900 | | 2006-07-17 | 00:00:00 | 23,36 | 23,57 | 23,21 | 23,47 | 1.079.200 | | 2006-07-18 | 00:00:00 | 23,43 | 23,60 | 23,21 | 23,30 | 1.151.900 | | 2006-07-19 | 00:00:00 | 23,42 | 23,79 | 23,29 | 23,64 | 1.454.400 | | 2006-07-20 | 00:00:00 | 23,54 | 23,54 | 23,00 | 23,21 | 1.874.500 | | 2006-07-21 | 00:00:00 | 23,23 | 23,23 | 22,60 | 22,65 | 2.777.500 | | 2006-07-24 | 00:00:00 | 22,62 | 23,05 | 22,62 | 23,00 | 1.612.800 | | 2006-07-25 | 00:00:00 | 22,98 | 23,28 | 22,88 | 23,07 | 1.099.200 | | 2006-07-26 | 00:00:00 | 23,00 | 23,23 | 22,80 | 22,95 | 704.800 | | 2006-07-27 | 00:00:00 | 23,07 | 23,39 | 22,72 | 22,76 | 1.056.300 | | 2006-07-28 | 00:00:00 | 22,87 | 23,05 | 22,79 | 22,90 | 1.204.600 | | 2006-07-31 | 00:00:00 | 22,91 | 22,98 | 22,62 | 22,75 | 1.480.100 | | 2006-08-01 | 00:00:00 | 22,74 | 22,94 | 22,63 | 22,78 | 1.855.600 | | 2006-08-02 | 00:00:00 | 22,76 | 22,88 | 22,73 | 22,85 | 1.569.200 | | 2006-08-03 | 00:00:00 | 22,75 | 22,92 | 22,64 | 22,85 | 970.700 | | 2006-08-04 | 00:00:00 | 22,90 | 22,93 | 22,57 | 22,74 | 1.723.100 | | 2006-08-07 | 00:00:00 | 22,68 | 22,80 | 22,53 | 22,62 | 932.800 | | 2006-08-08 | 00:00:00 | 22,67 | 22,90 | 22,47 | 22,53 | 759.700 | | 2006-08-09 | 00:00:00 | 22,58 | 22,71 | 22,14 | 22,15 | 1.300.200 | | 2006-08-10 | 00:00:00 | 21,95 | 22,50 | 21,80 | 22,42 | 1.548.700 | | 2006-08-11 | 00:00:00 | 22,33 | 22,48 | 22,15 | 22,30 | 565.700 | | 2006-08-14 | 00:00:00 | 22,39 | 22,46 | 22,12 | 22,17 | 762.400 | | 2006-08-15 | 00:00:00 | 22,26 | 22,56 | 22,26 | 22,45 | 1.376.600 | | 2006-08-16 | 00:00:00 | 22,49 | 22,53 | 22,36 | 22,45 | 2.129.000 | | 2006-08-17 | 00:00:00 | 22,38 | 22,73 | 22,38 | 22,70 | 2.528.100 | | 2006-08-18 | 00:00:00 | 22,70 | 22,92 | 22,45 | 22,67 | 1.408.200 | | 2006-08-21 | 00:00:00 | 22,62 | 22,89 | 22,55 | 22,78 | 727.500 | | 2006-08-22 | 00:00:00 | 22,75 | 22,77 | 22,57 | 22,58 | 652.000 | | 2006-08-23 | 00:00:00 | 22,53 | 22,88 | 22,50 | 22,80 | 1.119.300 | | 2006-08-24 | 00:00:00 | 22,77 | 22,89 | 22,70 | 22,79 | 1.163.000 | | 2006-08-25 | 00:00:00 | 20,35 | 21,28 | 20,20 | 20,81 | 7.692.500 | | 2006-08-28 | 00:00:00 | 20,75 | 20,81 | 20,53 | 20,63 | 3.203.800 | | 2006-08-29 | 00:00:00 | 20,68 | 20,75 | 20,50 | 20,61 | 1.994.200 | | 2006-08-30 | 00:00:00 | 20,36 | 20,98 | 20,30 | 20,90 | 1.478.300 | | 2006-08-31 | 00:00:00 | 20,98 | 21,12 | 20,85 | 21,00 | 2.012.600 | | 2006-09-01 | 00:00:00 | 20,90 | 21,37 | 20,80 | 21,33 | 3.418.500 | | 2006-09-05 | 00:00:00 | 21,45 | 21,69 | 21,14 | 21,27 | 3.205.900 | | 2006-09-06 | 00:00:00 | 21,25 | 21,33 | 21,12 | 21,32 | 1.967.700 | | 2006-09-07 | 00:00:00 | 21,28 | 21,32 | 20,92 | 20,97 | 1.505.100 | | 2006-09-08 | 00:00:00 | 20,98 | 21,20 | 20,90 | 21,15 | 3.942.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
