(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-08-06 | 00:00:00 | 24,92 | 25,00 | 24,56 | 24,75 | 1.390.000 | | 2008-08-07 | 00:00:00 | 24,47 | 24,92 | 24,16 | 24,40 | 2.443.600 | | 2008-08-08 | 00:00:00 | 24,26 | 24,99 | 24,26 | 24,85 | 3.046.600 | | 2008-08-11 | 00:00:00 | 24,47 | 25,59 | 24,47 | 25,41 | 3.125.100 | | 2008-08-12 | 00:00:00 | 25,38 | 25,39 | 24,54 | 24,70 | 2.852.500 | | 2008-08-13 | 00:00:00 | 24,67 | 25,23 | 24,23 | 24,48 | 2.262.200 | | 2008-08-14 | 00:00:00 | 24,15 | 24,85 | 24,15 | 24,66 | 1.821.000 | | 2008-08-15 | 00:00:00 | 25,54 | 25,54 | 24,65 | 24,99 | 1.579.700 | | 2008-08-18 | 00:00:00 | 25,11 | 25,39 | 24,72 | 24,84 | 1.715.900 | | 2008-08-19 | 00:00:00 | 24,84 | 25,57 | 24,49 | 24,81 | 2.382.300 | | 2008-08-20 | 00:00:00 | 24,85 | 25,10 | 24,35 | 24,93 | 2.150.200 | | 2008-08-21 | 00:00:00 | 24,75 | 25,39 | 24,66 | 25,27 | 2.205.400 | | 2008-08-22 | 00:00:00 | 25,27 | 25,47 | 24,88 | 25,21 | 1.418.600 | | 2008-08-25 | 00:00:00 | 25,03 | 25,19 | 24,55 | 24,60 | 1.210.700 | | 2008-08-26 | 00:00:00 | 24,50 | 24,92 | 24,41 | 24,91 | 1.358.000 | | 2008-08-27 | 00:00:00 | 24,90 | 25,23 | 24,43 | 25,00 | 1.813.600 | | 2008-08-28 | 00:00:00 | 24,10 | 25,57 | 24,10 | 25,57 | 4.285.600 | | 2008-08-29 | 00:00:00 | 25,58 | 25,80 | 25,38 | 25,54 | 1.386.200 | | 2008-09-02 | 00:00:00 | 26,00 | 26,24 | 25,01 | 25,56 | 1.792.600 | | 2008-09-03 | 00:00:00 | 26,39 | 26,66 | 25,36 | 26,50 | 4.675.100 | | 2008-09-04 | 00:00:00 | 24,70 | 25,40 | 23,68 | 23,93 | 7.147.600 | | 2008-09-05 | 00:00:00 | 23,99 | 24,25 | 23,50 | 24,24 | 3.780.200 | | 2008-09-08 | 00:00:00 | 26,13 | 26,13 | 24,16 | 24,73 | 3.110.900 | | 2008-09-09 | 00:00:00 | 24,87 | 26,10 | 23,91 | 24,07 | 2.950.800 | | 2008-09-10 | 00:00:00 | 24,26 | 24,34 | 23,49 | 23,61 | 2.876.800 | | 2008-09-11 | 00:00:00 | 23,27 | 24,21 | 23,00 | 24,16 | 2.867.800 | | 2008-09-12 | 00:00:00 | 24,18 | 24,20 | 23,66 | 24,07 | 2.064.300 | | 2008-09-15 | 00:00:00 | 23,20 | 24,37 | 23,20 | 23,83 | 2.485.400 | | 2008-09-16 | 00:00:00 | 23,04 | 23,69 | 22,80 | 23,65 | 3.679.500 | | 2008-09-17 | 00:00:00 | 23,12 | 23,42 | 22,61 | 22,72 | 3.089.800 | | 2008-09-18 | 00:00:00 | 23,02 | 24,51 | 22,66 | 24,00 | 3.471.500 | | 2008-09-19 | 00:00:00 | 24,68 | 27,97 | 24,61 | 25,06 | 4.889.200 | | 2008-09-22 | 00:00:00 | 24,51 | 25,00 | 22,85 | 22,99 | 2.233.000 | | 2008-09-23 | 00:00:00 | 24,52 | 24,71 | 22,53 | 23,66 | 2.843.900 | | 2008-09-24 | 00:00:00 | 23,66 | 23,99 | 22,99 | 23,12 | 1.231.600 | | 2008-09-25 | 00:00:00 | 23,29 | 24,19 | 22,79 | 23,18 | 1.215.700 | | 2008-09-26 | 00:00:00 | 23,31 | 23,31 | 22,67 | 23,00 | 1.114.800 | | 2008-09-29 | 00:00:00 | 25,00 | 25,00 | 21,71 | 22,49 | 3.563.400 | | 2008-09-30 | 00:00:00 | 22,84 | 22,91 | 21,88 | 22,75 | 1.963.500 | | 2008-10-01 | 00:00:00 | 22,99 | 24,42 | 22,42 | 23,76 | 1.284.800 | | 2008-10-02 | 00:00:00 | 24,09 | 25,94 | 23,74 | 24,21 | 2.933.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
