(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-22 | 00:00:00 | 14,01 | 14,46 | 13,94 | 14,16 | 2.952.900 | | 2009-05-26 | 00:00:00 | 14,05 | 14,98 | 13,90 | 14,85 | 4.007.500 | | 2009-05-27 | 00:00:00 | 14,62 | 14,72 | 14,09 | 14,18 | 3.715.300 | | 2009-05-28 | 00:00:00 | 14,00 | 14,47 | 14,00 | 14,45 | 2.769.500 | | 2009-05-29 | 00:00:00 | 14,49 | 14,62 | 14,19 | 14,60 | 2.719.800 | | 2009-06-01 | 00:00:00 | 14,75 | 15,16 | 14,54 | 15,03 | 3.564.000 | | 2009-06-02 | 00:00:00 | 15,02 | 15,48 | 14,96 | 15,13 | 3.957.300 | | 2009-06-03 | 00:00:00 | 15,01 | 15,50 | 14,86 | 15,49 | 4.415.100 | | 2009-06-04 | 00:00:00 | 15,53 | 15,78 | 15,31 | 15,76 | 3.949.400 | | 2009-06-05 | 00:00:00 | 15,87 | 16,30 | 15,75 | 16,14 | 4.561.000 | | 2009-06-08 | 00:00:00 | 16,02 | 16,02 | 15,47 | 15,70 | 2.305.800 | | 2009-06-09 | 00:00:00 | 15,62 | 15,91 | 15,61 | 15,76 | 1.831.700 | | 2009-06-10 | 00:00:00 | 15,81 | 15,82 | 15,50 | 15,76 | 2.537.600 | | 2009-06-11 | 00:00:00 | 15,80 | 15,94 | 15,66 | 15,71 | 2.570.800 | | 2009-06-12 | 00:00:00 | 15,66 | 15,80 | 15,35 | 15,69 | 1.541.000 | | 2009-06-15 | 00:00:00 | 15,66 | 15,67 | 15,09 | 15,18 | 2.540.800 | | 2009-06-16 | 00:00:00 | 15,25 | 15,41 | 14,99 | 15,13 | 3.034.700 | | 2009-06-17 | 00:00:00 | 15,09 | 15,58 | 15,09 | 15,29 | 2.572.200 | | 2009-06-18 | 00:00:00 | 15,35 | 15,58 | 15,23 | 15,46 | 2.403.500 | | 2009-06-19 | 00:00:00 | 15,52 | 15,52 | 15,23 | 15,38 | 3.302.600 | | 2009-06-22 | 00:00:00 | 15,25 | 15,47 | 15,07 | 15,14 | 3.187.100 | | 2009-06-23 | 00:00:00 | 15,11 | 15,26 | 14,98 | 15,00 | 2.557.600 | | 2009-06-24 | 00:00:00 | 15,11 | 15,27 | 14,98 | 15,08 | 2.244.400 | | 2009-06-25 | 00:00:00 | 14,99 | 15,53 | 14,88 | 15,49 | 2.038.900 | | 2009-06-26 | 00:00:00 | 15,47 | 15,50 | 15,07 | 15,42 | 3.023.600 | | 2009-06-29 | 00:00:00 | 15,50 | 15,74 | 15,26 | 15,67 | 3.856.300 | | 2009-06-30 | 00:00:00 | 16,81 | 17,44 | 16,62 | 17,23 | 11.335.000 | | 2009-07-01 | 00:00:00 | 17,01 | 17,66 | 17,01 | 17,33 | 4.382.900 | | 2009-07-02 | 00:00:00 | 17,10 | 17,22 | 16,73 | 16,89 | 4.523.100 | | 2009-07-06 | 00:00:00 | 16,74 | 17,19 | 16,60 | 17,18 | 3.802.100 | | 2009-07-07 | 00:00:00 | 16,91 | 17,05 | 16,61 | 16,62 | 4.121.200 | | 2009-07-08 | 00:00:00 | 16,65 | 16,97 | 16,37 | 16,58 | 4.059.500 | | 2009-07-09 | 00:00:00 | 16,33 | 16,56 | 16,15 | 16,38 | 4.015.200 | | 2009-07-10 | 00:00:00 | 16,26 | 16,61 | 16,16 | 16,36 | 2.097.700 | | 2009-07-13 | 00:00:00 | 16,35 | 16,54 | 16,01 | 16,49 | 4.115.300 | | 2009-07-14 | 00:00:00 | 16,48 | 16,75 | 16,32 | 16,61 | 3.250.300 | | 2009-07-15 | 00:00:00 | 16,76 | 17,24 | 16,67 | 17,22 | 2.613.600 | | 2009-07-16 | 00:00:00 | 17,25 | 17,55 | 17,01 | 17,45 | 2.424.100 | | 2009-07-17 | 00:00:00 | 17,47 | 17,47 | 17,20 | 17,35 | 2.327.200 | | 2009-07-20 | 00:00:00 | 17,40 | 17,46 | 17,17 | 17,25 | 2.600.400 | | 2009-07-21 | 00:00:00 | 17,39 | 17,85 | 16,77 | 17,02 | 3.587.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
