(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 | | 2009-09-16 | 00:00:00 | 17,28 | 17,67 | 17,25 | 17,64 | 3.313.900 | | 2009-09-17 | 00:00:00 | 17,62 | 17,80 | 17,50 | 17,53 | 3.964.000 | | 2009-09-18 | 00:00:00 | 17,57 | 17,86 | 17,45 | 17,58 | 3.298.200 | | 2009-09-21 | 00:00:00 | 17,48 | 17,60 | 17,27 | 17,30 | 3.489.300 | | 2009-09-22 | 00:00:00 | 17,30 | 17,55 | 17,21 | 17,52 | 4.228.400 | | 2009-09-23 | 00:00:00 | 17,59 | 18,08 | 17,43 | 17,85 | 4.307.700 | | 2009-09-24 | 00:00:00 | 18,12 | 18,19 | 17,66 | 17,74 | 3.854.300 | | 2009-09-25 | 00:00:00 | 17,73 | 18,06 | 17,60 | 17,96 | 5.196.300 | | 2009-09-28 | 00:00:00 | 17,99 | 18,33 | 17,75 | 18,26 | 4.137.100 | | 2009-09-29 | 00:00:00 | 18,32 | 18,67 | 18,18 | 18,57 | 6.414.300 | | 2009-09-30 | 00:00:00 | 18,65 | 18,69 | 18,29 | 18,38 | 6.232.500 | | 2009-10-01 | 00:00:00 | 18,43 | 18,67 | 18,11 | 18,51 | 6.534.300 | | 2009-10-02 | 00:00:00 | 18,38 | 18,42 | 18,07 | 18,07 | 5.214.600 | | 2009-10-05 | 00:00:00 | 18,08 | 18,14 | 17,82 | 18,06 | 4.504.300 | | 2009-10-06 | 00:00:00 | 18,18 | 18,54 | 18,10 | 18,38 | 4.201.300 | | 2009-10-07 | 00:00:00 | 18,37 | 18,85 | 18,14 | 18,82 | 4.635.000 | | 2009-10-08 | 00:00:00 | 18,71 | 19,39 | 18,50 | 19,35 | 5.533.800 | | 2009-10-09 | 00:00:00 | 19,30 | 19,45 | 19,18 | 19,45 | 3.204.300 | | 2009-10-12 | 00:00:00 | 19,49 | 19,56 | 19,19 | 19,35 | 3.158.000 | | 2009-10-13 | 00:00:00 | 19,36 | 19,55 | 19,09 | 19,24 | 3.127.100 | | 2009-10-14 | 00:00:00 | 19,39 | 19,82 | 19,39 | 19,80 | 3.663.200 | | 2009-10-15 | 00:00:00 | 19,69 | 19,90 | 19,53 | 19,82 | 4.084.600 | | 2009-10-16 | 00:00:00 | 19,77 | 19,82 | 19,58 | 19,76 | 3.911.800 | | 2009-10-19 | 00:00:00 | 20,00 | 20,00 | 19,58 | 19,78 | 3.467.800 | | 2009-10-20 | 00:00:00 | 19,71 | 19,82 | 19,60 | 19,66 | 2.696.700 | | 2009-10-21 | 00:00:00 | 19,56 | 19,88 | 19,51 | 19,65 | 3.254.700 | | 2009-10-22 | 00:00:00 | 19,55 | 19,92 | 19,36 | 19,88 | 2.193.900 | | 2009-10-23 | 00:00:00 | 19,83 | 19,87 | 19,35 | 19,46 | 2.532.400 | | 2009-10-26 | 00:00:00 | 18,89 | 19,39 | 18,80 | 19,12 | 4.667.800 | | 2009-10-27 | 00:00:00 | 18,60 | 18,93 | 18,52 | 18,80 | 3.282.200 | | 2009-10-28 | 00:00:00 | 18,97 | 18,99 | 18,55 | 18,59 | 3.570.500 | | 2009-10-29 | 00:00:00 | 18,56 | 19,02 | 18,51 | 18,96 | 2.744.500 | | 2009-10-30 | 00:00:00 | 18,77 | 18,96 | 18,31 | 18,34 | 3.211.200 | | 2009-11-02 | 00:00:00 | 18,30 | 18,61 | 18,17 | 18,54 | 3.165.400 | | 2009-11-03 | 00:00:00 | 18,50 | 18,58 | 18,12 | 18,33 | 2.720.300 | | 2009-11-04 | 00:00:00 | 18,42 | 18,49 | 18,15 | 18,19 | 2.126.300 | | 2009-11-05 | 00:00:00 | 18,34 | 18,73 | 18,10 | 18,72 | 2.439.600 | | 2009-11-06 | 00:00:00 | 18,70 | 18,98 | 18,63 | 18,94 | 2.064.200 | | 2009-11-09 | 00:00:00 | 19,07 | 19,42 | 18,87 | 19,42 | 1.513.100 | | 2009-11-10 | 00:00:00 | 19,40 | 19,47 | 19,28 | 19,34 | 2.128.600 | | 2009-11-11 | 00:00:00 | 19,47 | 19,65 | 19,35 | 19,54 | 1.705.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
