(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-19 | 00:00:00 | 21,42 | 22,04 | 21,31 | 21,51 | 1.996.500 | | 2007-10-22 | 00:00:00 | 21,26 | 21,55 | 20,98 | 21,38 | 1.998.700 | | 2007-10-23 | 00:00:00 | 21,04 | 21,90 | 20,61 | 21,53 | 1.501.300 | | 2007-10-24 | 00:00:00 | 21,49 | 21,50 | 20,78 | 21,18 | 2.088.800 | | 2007-10-25 | 00:00:00 | 21,74 | 21,74 | 20,85 | 21,26 | 1.560.100 | | 2007-10-26 | 00:00:00 | 21,28 | 21,91 | 21,28 | 21,88 | 1.183.700 | | 2007-10-29 | 00:00:00 | 21,83 | 21,98 | 21,69 | 21,77 | 1.258.300 | | 2007-10-30 | 00:00:00 | 22,22 | 22,22 | 21,72 | 21,75 | 1.112.900 | | 2007-10-31 | 00:00:00 | 21,75 | 21,98 | 21,53 | 21,80 | 1.103.100 | | 2007-11-01 | 00:00:00 | 21,84 | 21,84 | 21,07 | 21,16 | 1.978.600 | | 2007-11-02 | 00:00:00 | 21,25 | 21,32 | 20,25 | 20,59 | 2.391.800 | | 2007-11-05 | 00:00:00 | 19,15 | 20,33 | 19,15 | 19,94 | 3.325.800 | | 2007-11-06 | 00:00:00 | 19,92 | 20,27 | 19,40 | 19,89 | 2.506.600 | | 2007-11-07 | 00:00:00 | 18,41 | 19,93 | 18,41 | 19,09 | 2.095.300 | | 2007-11-08 | 00:00:00 | 19,18 | 19,70 | 18,77 | 19,63 | 3.637.300 | | 2007-11-09 | 00:00:00 | 19,33 | 19,43 | 18,94 | 19,00 | 2.637.800 | | 2007-11-12 | 00:00:00 | 18,95 | 20,05 | 18,95 | 19,68 | 5.050.500 | | 2007-11-13 | 00:00:00 | 19,81 | 20,46 | 19,60 | 20,42 | 2.097.200 | | 2007-11-14 | 00:00:00 | 20,50 | 20,66 | 19,87 | 19,91 | 3.017.700 | | 2007-11-15 | 00:00:00 | 19,65 | 20,00 | 19,47 | 19,84 | 2.413.800 | | 2007-11-16 | 00:00:00 | 20,01 | 20,03 | 19,19 | 19,50 | 1.779.900 | | 2007-11-19 | 00:00:00 | 19,34 | 19,64 | 18,97 | 19,07 | 1.593.100 | | 2007-11-20 | 00:00:00 | 19,48 | 19,49 | 18,78 | 19,32 | 6.179.100 | | 2007-11-21 | 00:00:00 | 19,06 | 19,18 | 18,88 | 19,00 | 2.835.500 | | 2007-11-23 | 00:00:00 | 19,09 | 19,36 | 19,07 | 19,36 | 1.004.000 | | 2007-11-26 | 00:00:00 | 19,20 | 19,30 | 18,84 | 18,85 | 2.205.800 | | 2007-11-27 | 00:00:00 | 18,91 | 19,13 | 18,60 | 18,96 | 4.017.000 | | 2007-11-28 | 00:00:00 | 19,06 | 19,37 | 18,89 | 19,22 | 2.486.300 | | 2007-11-29 | 00:00:00 | 19,20 | 19,42 | 19,03 | 19,31 | 1.658.000 | | 2007-11-30 | 00:00:00 | 19,89 | 19,90 | 19,51 | 19,68 | 2.161.700 | | 2007-12-03 | 00:00:00 | 19,35 | 19,61 | 19,29 | 19,46 | 1.772.900 | | 2007-12-04 | 00:00:00 | 18,73 | 19,57 | 18,40 | 19,30 | 2.955.700 | | 2007-12-05 | 00:00:00 | 19,44 | 20,19 | 19,27 | 20,08 | 2.805.900 | | 2007-12-06 | 00:00:00 | 20,07 | 20,53 | 19,88 | 20,48 | 2.005.600 | | 2007-12-07 | 00:00:00 | 20,48 | 20,82 | 19,92 | 20,02 | 1.582.400 | | 2007-12-10 | 00:00:00 | 19,65 | 20,09 | 19,62 | 19,95 | 1.970.900 | | 2007-12-11 | 00:00:00 | 18,60 | 20,05 | 18,60 | 19,30 | 4.422.900 | | 2007-12-12 | 00:00:00 | 19,88 | 19,88 | 19,10 | 19,42 | 3.480.400 | | 2007-12-13 | 00:00:00 | 19,29 | 19,30 | 18,32 | 18,42 | 4.179.500 | | 2007-12-14 | 00:00:00 | 18,16 | 18,63 | 18,01 | 18,32 | 2.463.200 | | 2007-12-17 | 00:00:00 | 18,20 | 18,21 | 17,57 | 17,60 | 4.106.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
