(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 2024-05-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-10 | 00:00:00 | 22,62 | 22,96 | 22,58 | 22,75 | 1.280.600 | | 2008-06-11 | 00:00:00 | 22,30 | 22,83 | 22,11 | 22,11 | 1.878.700 | | 2008-06-12 | 00:00:00 | 22,31 | 22,52 | 21,80 | 22,04 | 2.311.600 | | 2008-06-13 | 00:00:00 | 21,99 | 22,38 | 21,96 | 22,32 | 1.087.400 | | 2008-06-16 | 00:00:00 | 22,83 | 23,62 | 22,83 | 23,46 | 3.217.400 | | 2008-06-17 | 00:00:00 | 24,22 | 24,23 | 23,40 | 23,41 | 1.917.200 | | 2008-06-18 | 00:00:00 | 23,41 | 23,66 | 23,11 | 23,13 | 1.673.600 | | 2008-06-19 | 00:00:00 | 23,20 | 23,38 | 22,75 | 23,12 | 2.225.300 | | 2008-06-20 | 00:00:00 | 23,10 | 23,17 | 20,72 | 20,74 | 7.702.500 | | 2008-06-23 | 00:00:00 | 20,40 | 21,60 | 20,40 | 21,36 | 4.455.800 | | 2008-06-24 | 00:00:00 | 21,25 | 21,38 | 20,88 | 21,14 | 1.920.200 | | 2008-06-25 | 00:00:00 | 21,25 | 22,01 | 21,25 | 21,58 | 3.003.800 | | 2008-06-26 | 00:00:00 | 21,30 | 21,54 | 20,59 | 20,80 | 2.023.500 | | 2008-06-27 | 00:00:00 | 20,77 | 21,23 | 20,61 | 20,82 | 3.980.000 | | 2008-06-30 | 00:00:00 | 22,56 | 22,85 | 21,32 | 21,40 | 8.408.700 | | 2008-07-01 | 00:00:00 | 21,11 | 21,87 | 20,96 | 21,57 | 6.202.500 | | 2008-07-02 | 00:00:00 | 21,57 | 22,16 | 21,12 | 21,88 | 6.292.800 | | 2008-07-03 | 00:00:00 | 22,07 | 22,30 | 21,71 | 21,81 | 2.165.500 | | 2008-07-07 | 00:00:00 | 21,81 | 23,00 | 21,81 | 22,75 | 7.156.600 | | 2008-07-08 | 00:00:00 | 22,75 | 23,62 | 22,67 | 23,54 | 5.712.400 | | 2008-07-09 | 00:00:00 | 23,54 | 24,15 | 23,07 | 23,86 | 10.772.300 | | 2008-07-10 | 00:00:00 | 23,82 | 23,84 | 22,29 | 22,88 | 6.613.200 | | 2008-07-11 | 00:00:00 | 22,53 | 22,71 | 22,02 | 22,48 | 4.188.400 | | 2008-07-14 | 00:00:00 | 22,54 | 22,94 | 22,04 | 22,19 | 3.565.600 | | 2008-07-15 | 00:00:00 | 22,00 | 22,80 | 21,55 | 22,48 | 5.691.500 | | 2008-07-16 | 00:00:00 | 22,46 | 23,62 | 22,41 | 23,55 | 4.158.100 | | 2008-07-17 | 00:00:00 | 23,19 | 24,23 | 22,89 | 24,08 | 6.074.400 | | 2008-07-18 | 00:00:00 | 24,08 | 24,20 | 23,45 | 24,10 | 5.252.800 | | 2008-07-21 | 00:00:00 | 23,92 | 24,01 | 23,30 | 23,46 | 2.634.500 | | 2008-07-22 | 00:00:00 | 23,34 | 24,43 | 23,20 | 24,34 | 6.401.400 | | 2008-07-23 | 00:00:00 | 24,40 | 24,58 | 23,99 | 24,08 | 5.831.700 | | 2008-07-24 | 00:00:00 | 24,06 | 24,49 | 23,69 | 23,74 | 2.720.000 | | 2008-07-25 | 00:00:00 | 23,93 | 24,00 | 23,52 | 23,76 | 1.846.200 | | 2008-07-28 | 00:00:00 | 23,65 | 23,83 | 23,15 | 23,18 | 2.512.800 | | 2008-07-29 | 00:00:00 | 23,24 | 24,33 | 22,95 | 24,33 | 3.482.100 | | 2008-07-30 | 00:00:00 | 23,90 | 24,25 | 23,69 | 24,09 | 3.720.900 | | 2008-07-31 | 00:00:00 | 23,95 | 24,65 | 23,75 | 24,33 | 3.167.300 | | 2008-08-01 | 00:00:00 | 24,31 | 24,67 | 23,73 | 24,28 | 1.912.400 | | 2008-08-04 | 00:00:00 | 24,28 | 24,71 | 23,89 | 24,41 | 1.697.400 | | 2008-08-05 | 00:00:00 | 23,86 | 25,00 | 23,83 | 24,97 | 2.413.900 | | 2008-08-06 | 00:00:00 | 24,92 | 25,00 | 24,56 | 24,75 | 1.390.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
