(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-03-26 | 00:00:00 | 17,24 | 17,62 | 17,11 | 17,42 | 8.935.800 | 2009-03-27 | 00:00:00 | 17,25 | 17,60 | 17,10 | 17,32 | 6.723.300 | 2009-03-30 | 00:00:00 | 16,94 | 17,59 | 16,84 | 17,38 | 7.027.200 | 2009-03-31 | 00:00:00 | 17,46 | 18,54 | 17,23 | 18,19 | 7.722.100 | 2009-04-01 | 00:00:00 | 17,98 | 18,23 | 17,55 | 17,70 | 6.275.700 | 2009-04-02 | 00:00:00 | 18,08 | 18,49 | 17,73 | 18,02 | 6.104.000 | 2009-04-03 | 00:00:00 | 17,91 | 18,26 | 17,59 | 17,80 | 3.674.100 | 2009-04-06 | 00:00:00 | 17,50 | 17,78 | 17,13 | 17,28 | 3.660.300 | 2009-04-07 | 00:00:00 | 17,02 | 17,33 | 16,65 | 16,65 | 3.706.100 | 2009-04-08 | 00:00:00 | 16,74 | 16,97 | 16,23 | 16,38 | 4.275.400 | 2009-04-09 | 00:00:00 | 16,46 | 16,60 | 15,18 | 15,58 | 7.142.000 | 2009-04-13 | 00:00:00 | 15,68 | 15,74 | 15,25 | 15,67 | 5.201.400 | 2009-04-14 | 00:00:00 | 15,56 | 16,15 | 15,56 | 15,86 | 5.819.100 | 2009-04-15 | 00:00:00 | 15,80 | 16,06 | 15,70 | 15,98 | 4.737.200 | 2009-04-16 | 00:00:00 | 16,11 | 16,57 | 15,92 | 16,41 | 6.424.600 | 2009-04-17 | 00:00:00 | 16,41 | 16,73 | 16,15 | 16,39 | 4.789.100 | 2009-04-20 | 00:00:00 | 16,18 | 16,78 | 15,86 | 15,89 | 5.614.900 | 2009-04-21 | 00:00:00 | 15,89 | 16,24 | 15,64 | 16,24 | 3.720.900 | 2009-04-22 | 00:00:00 | 16,22 | 16,36 | 15,90 | 15,96 | 2.972.700 | 2009-04-23 | 00:00:00 | 15,92 | 16,04 | 15,58 | 15,69 | 4.322.500 | 2009-04-24 | 00:00:00 | 15,84 | 15,98 | 15,15 | 15,24 | 5.558.500 | 2009-04-27 | 00:00:00 | 15,19 | 15,64 | 15,05 | 15,21 | 3.688.100 | 2009-04-28 | 00:00:00 | 15,07 | 15,63 | 14,69 | 14,78 | 4.475.500 | 2009-04-29 | 00:00:00 | 14,78 | 15,33 | 14,71 | 15,15 | 3.137.200 | 2009-04-30 | 00:00:00 | 15,30 | 15,51 | 15,09 | 15,14 | 2.601.300 | 2009-05-01 | 00:00:00 | 15,51 | 15,52 | 14,91 | 15,00 | 3.375.600 | 2009-05-04 | 00:00:00 | 15,20 | 15,50 | 14,83 | 15,50 | 3.416.700 | 2009-05-05 | 00:00:00 | 15,50 | 15,60 | 15,05 | 15,19 | 2.636.800 | 2009-05-06 | 00:00:00 | 15,40 | 15,47 | 15,06 | 15,34 | 2.741.300 | 2009-05-07 | 00:00:00 | 15,47 | 15,47 | 15,08 | 15,26 | 2.932.300 | 2009-05-08 | 00:00:00 | 15,47 | 15,49 | 14,98 | 15,26 | 3.085.900 | 2009-05-11 | 00:00:00 | 15,09 | 15,26 | 14,98 | 15,10 | 1.895.200 | 2009-05-12 | 00:00:00 | 15,20 | 15,25 | 14,74 | 14,90 | 3.050.300 | 2009-05-13 | 00:00:00 | 14,88 | 14,88 | 14,27 | 14,28 | 3.370.300 | 2009-05-14 | 00:00:00 | 14,28 | 14,28 | 13,82 | 13,98 | 7.359.500 | 2009-05-15 | 00:00:00 | 13,96 | 14,23 | 13,89 | 13,94 | 3.915.900 | 2009-05-18 | 00:00:00 | 14,05 | 14,46 | 13,73 | 14,42 | 5.610.400 | 2009-05-19 | 00:00:00 | 14,36 | 14,53 | 14,02 | 14,14 | 2.393.300 | 2009-05-20 | 00:00:00 | 14,27 | 14,58 | 14,21 | 14,45 | 4.003.200 | 2009-05-21 | 00:00:00 | 14,26 | 14,32 | 13,84 | 13,97 | 3.975.600 | 2009-05-22 | 00:00:00 | 14,01 | 14,46 | 13,94 | 14,16 | 2.952.900 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|