(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-05-01 | 00:00:00 | 22,55 | 22,97 | 22,34 | 22,85 | 3.247.100 | 2007-05-02 | 00:00:00 | 22,85 | 22,90 | 22,59 | 22,66 | 2.402.800 | 2007-05-03 | 00:00:00 | 22,77 | 22,85 | 22,57 | 22,64 | 1.581.900 | 2007-05-04 | 00:00:00 | 22,65 | 22,70 | 22,42 | 22,68 | 1.623.100 | 2007-05-07 | 00:00:00 | 22,76 | 22,76 | 22,48 | 22,72 | 2.061.600 | 2007-05-08 | 00:00:00 | 22,60 | 22,74 | 22,51 | 22,68 | 2.225.000 | 2007-05-09 | 00:00:00 | 22,70 | 23,06 | 22,65 | 22,87 | 1.987.000 | 2007-05-10 | 00:00:00 | 22,70 | 22,82 | 22,39 | 22,39 | 1.960.700 | 2007-05-11 | 00:00:00 | 22,38 | 22,78 | 22,34 | 22,78 | 1.449.700 | 2007-05-14 | 00:00:00 | 22,71 | 22,91 | 22,68 | 22,78 | 1.820.600 | 2007-05-15 | 00:00:00 | 22,72 | 23,25 | 22,60 | 22,82 | 3.684.800 | 2007-05-16 | 00:00:00 | 22,79 | 22,96 | 22,60 | 22,91 | 2.824.400 | 2007-05-17 | 00:00:00 | 22,90 | 23,15 | 22,85 | 23,11 | 1.299.000 | 2007-05-18 | 00:00:00 | 23,19 | 23,35 | 23,08 | 23,20 | 1.933.700 | 2007-05-21 | 00:00:00 | 23,26 | 23,89 | 23,15 | 23,46 | 2.647.300 | 2007-05-22 | 00:00:00 | 23,57 | 23,65 | 23,25 | 23,32 | 2.238.900 | 2007-05-23 | 00:00:00 | 23,35 | 23,80 | 23,29 | 23,41 | 1.849.000 | 2007-05-24 | 00:00:00 | 23,33 | 23,46 | 23,00 | 23,04 | 1.960.800 | 2007-05-25 | 00:00:00 | 23,18 | 23,30 | 23,03 | 23,29 | 841.600 | 2007-05-29 | 00:00:00 | 23,23 | 23,61 | 23,23 | 23,54 | 1.562.300 | 2007-05-30 | 00:00:00 | 23,51 | 23,68 | 23,35 | 23,60 | 3.177.900 | 2007-05-31 | 00:00:00 | 23,55 | 23,71 | 23,35 | 23,69 | 3.261.400 | 2007-06-01 | 00:00:00 | 23,69 | 24,02 | 23,64 | 23,89 | 2.834.600 | 2007-06-04 | 00:00:00 | 23,73 | 23,90 | 23,64 | 23,65 | 1.311.300 | 2007-06-05 | 00:00:00 | 23,61 | 23,67 | 23,33 | 23,42 | 2.108.300 | 2007-06-06 | 00:00:00 | 22,69 | 23,37 | 22,69 | 23,06 | 3.302.600 | 2007-06-07 | 00:00:00 | 22,85 | 22,85 | 21,86 | 22,06 | 5.773.300 | 2007-06-08 | 00:00:00 | 22,06 | 22,58 | 21,97 | 22,52 | 2.602.800 | 2007-06-11 | 00:00:00 | 23,47 | 23,74 | 23,00 | 23,58 | 3.354.900 | 2007-06-12 | 00:00:00 | 23,33 | 23,45 | 22,71 | 22,79 | 2.830.700 | 2007-06-13 | 00:00:00 | 22,80 | 22,90 | 22,51 | 22,78 | 2.599.000 | 2007-06-14 | 00:00:00 | 22,70 | 22,80 | 22,59 | 22,72 | 1.724.100 | 2007-06-15 | 00:00:00 | 22,90 | 23,33 | 22,87 | 23,11 | 2.221.800 | 2007-06-18 | 00:00:00 | 23,28 | 23,49 | 23,16 | 23,33 | 1.377.100 | 2007-06-19 | 00:00:00 | 23,19 | 23,35 | 23,06 | 23,23 | 1.529.200 | 2007-06-20 | 00:00:00 | 23,26 | 23,38 | 22,71 | 22,78 | 1.595.700 | 2007-06-21 | 00:00:00 | 22,16 | 22,38 | 21,40 | 22,04 | 8.955.200 | 2007-06-22 | 00:00:00 | 21,73 | 22,65 | 21,63 | 22,54 | 5.094.800 | 2007-06-25 | 00:00:00 | 22,50 | 22,75 | 22,05 | 22,21 | 2.856.500 | 2007-06-26 | 00:00:00 | 22,28 | 22,37 | 21,98 | 22,00 | 3.580.100 | 2007-06-27 | 00:00:00 | 22,30 | 23,50 | 22,30 | 23,02 | 9.262.400 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|