(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 | | 2008-11-28 | 00:00:00 | 19,10 | 19,71 | 18,91 | 19,13 | 1.155.300 | | 2008-12-01 | 00:00:00 | 18,63 | 19,88 | 17,40 | 17,42 | 2.498.100 | | 2008-12-02 | 00:00:00 | 16,77 | 18,41 | 16,77 | 18,20 | 3.039.100 | | 2008-12-03 | 00:00:00 | 18,13 | 19,95 | 17,95 | 19,60 | 4.126.000 | | 2008-12-04 | 00:00:00 | 19,30 | 20,89 | 19,20 | 19,79 | 4.510.500 | | 2008-12-05 | 00:00:00 | 19,21 | 20,32 | 19,03 | 20,18 | 3.246.900 | | 2008-12-08 | 00:00:00 | 20,68 | 20,82 | 19,97 | 20,35 | 3.946.000 | | 2008-12-09 | 00:00:00 | 20,80 | 20,87 | 19,39 | 19,60 | 4.319.400 | | 2008-12-10 | 00:00:00 | 19,78 | 20,70 | 19,52 | 20,29 | 3.078.400 | | 2008-12-11 | 00:00:00 | 20,17 | 21,10 | 20,02 | 20,49 | 3.080.700 | | 2008-12-12 | 00:00:00 | 19,87 | 21,11 | 19,66 | 21,03 | 2.588.900 | | 2008-12-15 | 00:00:00 | 21,08 | 21,74 | 20,45 | 20,77 | 4.316.000 | | 2008-12-16 | 00:00:00 | 20,62 | 21,99 | 20,35 | 21,89 | 4.503.100 | | 2008-12-17 | 00:00:00 | 21,62 | 22,31 | 21,29 | 22,05 | 2.546.800 | | 2008-12-18 | 00:00:00 | 22,35 | 22,49 | 21,64 | 21,86 | 3.355.300 | | 2008-12-19 | 00:00:00 | 22,50 | 22,50 | 21,64 | 21,80 | 5.853.500 | | 2008-12-22 | 00:00:00 | 22,00 | 22,18 | 20,39 | 21,00 | 3.560.100 | | 2008-12-23 | 00:00:00 | 21,15 | 21,88 | 20,41 | 21,65 | 4.160.400 | | 2008-12-24 | 00:00:00 | 23,07 | 23,07 | 21,45 | 21,91 | 1.044.000 | | 2008-12-26 | 00:00:00 | 22,00 | 22,07 | 21,71 | 22,07 | 729.900 | | 2008-12-29 | 00:00:00 | 22,01 | 22,05 | 21,42 | 21,71 | 2.189.300 | | 2008-12-30 | 00:00:00 | 21,90 | 22,44 | 21,60 | 22,33 | 2.108.100 | | 2008-12-31 | 00:00:00 | 22,39 | 22,86 | 22,08 | 22,72 | 3.308.200 | | 2009-01-02 | 00:00:00 | 23,00 | 23,11 | 21,55 | 22,51 | 4.356.800 | | 2009-01-05 | 00:00:00 | 22,30 | 23,19 | 22,05 | 23,08 | 3.151.900 | | 2009-01-06 | 00:00:00 | 23,27 | 23,27 | 22,58 | 22,74 | 3.776.000 | | 2009-01-07 | 00:00:00 | 22,31 | 22,82 | 21,91 | 22,07 | 3.917.800 | | 2009-01-08 | 00:00:00 | 21,53 | 22,07 | 21,34 | 21,59 | 3.467.500 | | 2009-01-09 | 00:00:00 | 21,75 | 22,00 | 21,16 | 21,24 | 2.431.800 | | 2009-01-12 | 00:00:00 | 21,00 | 21,42 | 20,69 | 20,92 | 2.491.200 | | 2009-01-13 | 00:00:00 | 20,83 | 21,06 | 20,42 | 20,75 | 3.148.600 | | 2009-01-14 | 00:00:00 | 20,30 | 20,81 | 20,24 | 20,53 | 4.774.400 | | 2009-01-15 | 00:00:00 | 20,69 | 21,19 | 20,45 | 20,99 | 6.109.900 | | 2009-01-16 | 00:00:00 | 21,13 | 21,85 | 20,26 | 20,88 | 3.731.300 | | 2009-01-20 | 00:00:00 | 20,37 | 21,09 | 19,94 | 20,02 | 4.019.200 | | 2009-01-21 | 00:00:00 | 20,32 | 21,22 | 19,81 | 20,47 | 5.315.000 | | 2009-01-22 | 00:00:00 | 20,25 | 20,99 | 20,16 | 20,57 | 4.329.600 | | 2009-01-23 | 00:00:00 | 20,11 | 21,00 | 20,00 | 20,77 | 4.586.200 | | 2009-01-26 | 00:00:00 | 20,78 | 21,27 | 20,69 | 20,97 | 4.383.800 | | 2009-01-27 | 00:00:00 | 21,12 | 21,63 | 20,65 | 21,55 | 4.057.900 | | 2009-01-28 | 00:00:00 | 21,94 | 22,27 | 20,97 | 21,51 | 4.439.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
