(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 | 2007-06-27 | 00:00:00 | 22,30 | 23,50 | 22,30 | 23,02 | 9.262.400 | 2007-06-28 | 00:00:00 | 23,10 | 23,43 | 22,82 | 23,29 | 6.542.800 | 2007-06-29 | 00:00:00 | 23,43 | 23,57 | 23,23 | 23,37 | 3.555.000 | 2007-07-02 | 00:00:00 | 23,33 | 23,36 | 22,98 | 23,13 | 3.394.800 | 2007-07-03 | 00:00:00 | 23,14 | 23,17 | 22,88 | 23,03 | 1.857.700 | 2007-07-05 | 00:00:00 | 22,61 | 22,80 | 22,14 | 22,55 | 5.094.000 | 2007-07-06 | 00:00:00 | 22,42 | 22,74 | 22,25 | 22,51 | 2.544.600 | 2007-07-09 | 00:00:00 | 22,63 | 22,66 | 22,26 | 22,53 | 2.115.200 | 2007-07-10 | 00:00:00 | 22,40 | 22,60 | 22,31 | 22,35 | 2.215.800 | 2007-07-11 | 00:00:00 | 22,18 | 22,45 | 22,09 | 22,44 | 4.243.300 | 2007-07-12 | 00:00:00 | 22,58 | 22,63 | 22,27 | 22,43 | 4.739.100 | 2007-07-13 | 00:00:00 | 22,30 | 22,49 | 22,29 | 22,38 | 2.193.300 | 2007-07-16 | 00:00:00 | 22,28 | 22,55 | 22,28 | 22,50 | 2.516.900 | 2007-07-17 | 00:00:00 | 22,53 | 22,86 | 22,40 | 22,45 | 1.907.300 | 2007-07-18 | 00:00:00 | 22,42 | 22,45 | 22,06 | 22,42 | 2.092.400 | 2007-07-19 | 00:00:00 | 22,63 | 22,63 | 22,44 | 22,50 | 2.048.000 | 2007-07-20 | 00:00:00 | 22,50 | 22,50 | 21,75 | 21,86 | 3.405.900 | 2007-07-23 | 00:00:00 | 21,95 | 22,09 | 21,88 | 21,95 | 1.544.400 | 2007-07-24 | 00:00:00 | 21,76 | 21,85 | 21,28 | 21,38 | 2.831.000 | 2007-07-25 | 00:00:00 | 21,55 | 21,60 | 20,96 | 21,13 | 2.093.100 | 2007-07-26 | 00:00:00 | 20,96 | 21,00 | 20,38 | 20,80 | 4.061.500 | 2007-07-27 | 00:00:00 | 20,69 | 20,86 | 20,44 | 20,45 | 3.891.600 | 2007-07-30 | 00:00:00 | 20,34 | 20,47 | 19,90 | 20,10 | 3.878.300 | 2007-07-31 | 00:00:00 | 20,12 | 20,40 | 19,91 | 19,95 | 3.641.600 | 2007-08-01 | 00:00:00 | 19,95 | 20,30 | 19,70 | 20,24 | 4.637.600 | 2007-08-02 | 00:00:00 | 20,20 | 20,38 | 20,08 | 20,24 | 4.235.800 | 2007-08-03 | 00:00:00 | 20,19 | 20,29 | 19,79 | 19,79 | 4.318.300 | 2007-08-06 | 00:00:00 | 19,97 | 20,00 | 19,31 | 19,66 | 6.008.800 | 2007-08-07 | 00:00:00 | 19,42 | 20,04 | 19,34 | 19,94 | 4.563.900 | 2007-08-08 | 00:00:00 | 20,03 | 20,87 | 19,94 | 20,52 | 5.201.700 | 2007-08-09 | 00:00:00 | 20,16 | 20,31 | 19,02 | 19,73 | 6.122.300 | 2007-08-10 | 00:00:00 | 19,62 | 19,88 | 19,44 | 19,70 | 4.571.900 | 2007-08-13 | 00:00:00 | 19,30 | 19,85 | 19,02 | 19,08 | 4.311.000 | 2007-08-14 | 00:00:00 | 19,05 | 19,63 | 18,88 | 19,25 | 4.283.700 | 2007-08-15 | 00:00:00 | 19,30 | 19,40 | 18,23 | 18,28 | 4.947.600 | 2007-08-16 | 00:00:00 | 18,15 | 18,48 | 17,96 | 18,40 | 4.451.800 | 2007-08-17 | 00:00:00 | 19,47 | 19,90 | 18,69 | 19,29 | 3.412.900 | 2007-08-20 | 00:00:00 | 19,25 | 19,40 | 18,95 | 19,20 | 1.630.300 | 2007-08-21 | 00:00:00 | 19,20 | 20,02 | 19,08 | 19,79 | 2.293.300 | 2007-08-22 | 00:00:00 | 19,50 | 19,68 | 18,93 | 19,44 | 2.963.900 | 2007-08-23 | 00:00:00 | 19,69 | 19,81 | 19,14 | 19,20 | 1.496.700 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|