(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-01-04 | 00:00:00 | 23,01 | 23,33 | 22,90 | 23,28 | 1.359.000 | | 2007-01-05 | 00:00:00 | 23,26 | 23,28 | 22,87 | 22,95 | 1.115.400 | | 2007-01-08 | 00:00:00 | 23,05 | 23,33 | 22,86 | 23,27 | 1.525.200 | | 2007-01-09 | 00:00:00 | 23,02 | 23,67 | 23,00 | 23,48 | 2.181.000 | | 2007-01-10 | 00:00:00 | 23,50 | 24,65 | 23,29 | 23,97 | 3.569.600 | | 2007-01-11 | 00:00:00 | 24,08 | 24,52 | 23,94 | 24,43 | 2.037.500 | | 2007-01-12 | 00:00:00 | 24,36 | 24,86 | 24,26 | 24,63 | 2.460.300 | | 2007-01-16 | 00:00:00 | 24,62 | 24,71 | 24,52 | 24,68 | 1.842.200 | | 2007-01-17 | 00:00:00 | 24,58 | 24,80 | 24,50 | 24,70 | 1.224.900 | | 2007-01-18 | 00:00:00 | 24,79 | 24,80 | 24,56 | 24,72 | 1.103.200 | | 2007-01-19 | 00:00:00 | 24,65 | 24,67 | 24,32 | 24,54 | 1.049.100 | | 2007-01-22 | 00:00:00 | 24,44 | 24,70 | 24,44 | 24,61 | 1.144.100 | | 2007-01-23 | 00:00:00 | 24,73 | 24,77 | 24,30 | 24,50 | 1.730.800 | | 2007-01-24 | 00:00:00 | 24,60 | 24,61 | 24,42 | 24,58 | 859.900 | | 2007-01-25 | 00:00:00 | 24,62 | 24,72 | 24,43 | 24,54 | 983.100 | | 2007-01-26 | 00:00:00 | 24,55 | 24,58 | 24,14 | 24,48 | 982.600 | | 2007-01-29 | 00:00:00 | 24,53 | 24,78 | 24,47 | 24,70 | 1.073.700 | | 2007-01-30 | 00:00:00 | 24,71 | 24,76 | 24,49 | 24,57 | 560.900 | | 2007-01-31 | 00:00:00 | 24,57 | 24,65 | 24,40 | 24,60 | 922.800 | | 2007-02-01 | 00:00:00 | 24,74 | 24,91 | 24,50 | 24,76 | 928.600 | | 2007-02-02 | 00:00:00 | 24,61 | 24,80 | 24,52 | 24,66 | 801.300 | | 2007-02-05 | 00:00:00 | 24,57 | 24,77 | 24,49 | 24,54 | 884.600 | | 2007-02-06 | 00:00:00 | 24,54 | 24,86 | 24,53 | 24,84 | 762.200 | | 2007-02-07 | 00:00:00 | 24,85 | 24,95 | 24,73 | 24,84 | 939.900 | | 2007-02-08 | 00:00:00 | 24,45 | 24,63 | 23,95 | 24,52 | 3.730.800 | | 2007-02-09 | 00:00:00 | 24,52 | 24,67 | 23,53 | 23,81 | 3.398.900 | | 2007-02-12 | 00:00:00 | 23,85 | 23,95 | 23,66 | 23,80 | 2.035.800 | | 2007-02-13 | 00:00:00 | 23,79 | 23,98 | 23,67 | 23,75 | 1.772.700 | | 2007-02-14 | 00:00:00 | 23,64 | 24,04 | 23,46 | 23,86 | 2.627.500 | | 2007-02-15 | 00:00:00 | 23,81 | 23,92 | 23,60 | 23,83 | 1.296.100 | | 2007-02-16 | 00:00:00 | 23,70 | 23,79 | 23,49 | 23,55 | 2.340.700 | | 2007-02-20 | 00:00:00 | 23,61 | 23,70 | 22,97 | 22,97 | 4.081.000 | | 2007-02-21 | 00:00:00 | 22,81 | 22,85 | 22,26 | 22,30 | 7.751.900 | | 2007-02-22 | 00:00:00 | 22,31 | 22,59 | 22,10 | 22,42 | 6.414.800 | | 2007-02-23 | 00:00:00 | 24,00 | 24,05 | 22,83 | 22,85 | 10.146.000 | | 2007-02-26 | 00:00:00 | 22,78 | 22,89 | 22,25 | 22,35 | 3.722.900 | | 2007-02-27 | 00:00:00 | 22,10 | 22,25 | 21,54 | 21,96 | 4.137.000 | | 2007-02-28 | 00:00:00 | 21,96 | 22,09 | 21,75 | 21,82 | 2.362.600 | | 2007-03-01 | 00:00:00 | 21,49 | 22,00 | 21,22 | 21,80 | 2.793.800 | | 2007-03-02 | 00:00:00 | 21,60 | 21,75 | 21,50 | 21,55 | 2.758.100 | | 2007-03-05 | 00:00:00 | 21,26 | 21,46 | 20,75 | 20,80 | 3.596.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
