(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-14 | 00:00:00 | 20,09 | 20,89 | 20,09 | 20,43 | 1.893.800 | | 2008-04-15 | 00:00:00 | 20,64 | 20,70 | 20,20 | 20,56 | 3.150.100 | | 2008-04-16 | 00:00:00 | 20,81 | 21,24 | 20,67 | 21,18 | 1.247.100 | | 2008-04-17 | 00:00:00 | 21,08 | 21,46 | 21,04 | 21,37 | 916.700 | | 2008-04-18 | 00:00:00 | 21,82 | 21,93 | 21,36 | 21,46 | 1.388.800 | | 2008-04-21 | 00:00:00 | 21,47 | 21,48 | 21,13 | 21,34 | 875.000 | | 2008-04-22 | 00:00:00 | 21,21 | 21,21 | 20,49 | 21,03 | 1.167.800 | | 2008-04-23 | 00:00:00 | 21,13 | 21,99 | 20,86 | 21,27 | 1.609.700 | | 2008-04-24 | 00:00:00 | 21,27 | 22,18 | 21,27 | 22,08 | 1.604.200 | | 2008-04-25 | 00:00:00 | 22,23 | 22,27 | 21,50 | 22,05 | 1.211.000 | | 2008-04-28 | 00:00:00 | 22,10 | 22,13 | 21,79 | 21,97 | 928.300 | | 2008-04-29 | 00:00:00 | 21,93 | 22,11 | 21,66 | 21,68 | 1.167.800 | | 2008-04-30 | 00:00:00 | 21,53 | 22,20 | 21,53 | 21,87 | 2.213.200 | | 2008-05-01 | 00:00:00 | 21,85 | 23,00 | 21,85 | 22,90 | 1.967.800 | | 2008-05-02 | 00:00:00 | 23,08 | 23,08 | 22,49 | 22,55 | 1.732.000 | | 2008-05-05 | 00:00:00 | 22,08 | 22,68 | 21,86 | 22,42 | 1.271.300 | | 2008-05-06 | 00:00:00 | 22,03 | 22,63 | 21,84 | 22,52 | 1.667.900 | | 2008-05-07 | 00:00:00 | 22,49 | 22,75 | 21,78 | 21,83 | 2.039.600 | | 2008-05-08 | 00:00:00 | 22,00 | 22,05 | 21,61 | 21,86 | 1.418.200 | | 2008-05-09 | 00:00:00 | 21,15 | 23,70 | 20,81 | 23,57 | 4.196.000 | | 2008-05-12 | 00:00:00 | 23,42 | 24,03 | 23,28 | 24,01 | 2.222.800 | | 2008-05-13 | 00:00:00 | 24,02 | 24,45 | 23,96 | 24,37 | 2.886.200 | | 2008-05-14 | 00:00:00 | 24,43 | 24,64 | 24,05 | 24,21 | 1.959.100 | | 2008-05-15 | 00:00:00 | 24,18 | 24,24 | 23,79 | 23,79 | 3.652.900 | | 2008-05-16 | 00:00:00 | 23,94 | 24,01 | 23,24 | 23,68 | 1.738.100 | | 2008-05-19 | 00:00:00 | 23,64 | 23,98 | 23,19 | 23,68 | 1.446.600 | | 2008-05-20 | 00:00:00 | 23,75 | 23,75 | 22,98 | 23,10 | 1.824.100 | | 2008-05-21 | 00:00:00 | 23,10 | 23,41 | 22,87 | 22,93 | 1.397.800 | | 2008-05-22 | 00:00:00 | 23,00 | 23,06 | 22,45 | 22,92 | 1.260.500 | | 2008-05-23 | 00:00:00 | 22,77 | 22,93 | 22,60 | 22,63 | 1.169.200 | | 2008-05-27 | 00:00:00 | 22,59 | 23,13 | 22,55 | 22,73 | 1.088.000 | | 2008-05-28 | 00:00:00 | 23,30 | 23,30 | 22,34 | 22,59 | 1.619.200 | | 2008-05-29 | 00:00:00 | 22,50 | 23,30 | 22,19 | 23,10 | 1.575.100 | | 2008-05-30 | 00:00:00 | 23,13 | 23,51 | 22,98 | 23,34 | 1.433.100 | | 2008-06-02 | 00:00:00 | 23,29 | 23,55 | 23,02 | 23,34 | 1.585.500 | | 2008-06-03 | 00:00:00 | 23,24 | 23,97 | 23,24 | 23,60 | 2.144.400 | | 2008-06-04 | 00:00:00 | 23,65 | 23,92 | 23,46 | 23,70 | 1.135.600 | | 2008-06-05 | 00:00:00 | 23,74 | 24,49 | 23,52 | 23,85 | 1.260.800 | | 2008-06-06 | 00:00:00 | 23,22 | 23,82 | 22,92 | 22,98 | 1.528.000 | | 2008-06-09 | 00:00:00 | 22,28 | 23,21 | 22,13 | 22,74 | 1.365.600 | | 2008-06-10 | 00:00:00 | 22,62 | 22,96 | 22,58 | 22,75 | 1.280.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
