(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-11 | 00:00:00 | 19,47 | 19,65 | 19,35 | 19,54 | 1.705.100 | | 2009-11-12 | 00:00:00 | 19,49 | 19,74 | 19,31 | 19,36 | 1.931.100 | | 2009-11-13 | 00:00:00 | 19,36 | 19,75 | 19,35 | 19,61 | 1.428.700 | | 2009-11-16 | 00:00:00 | 19,73 | 20,62 | 19,67 | 20,51 | 3.665.700 | | 2009-11-17 | 00:00:00 | 20,45 | 20,71 | 20,33 | 20,68 | 2.533.600 | | 2009-11-18 | 00:00:00 | 20,63 | 20,79 | 20,46 | 20,77 | 2.334.500 | | 2009-11-19 | 00:00:00 | 20,63 | 20,80 | 20,21 | 20,40 | 3.073.900 | | 2009-11-20 | 00:00:00 | 20,36 | 20,53 | 20,30 | 20,38 | 2.055.000 | | 2009-11-23 | 00:00:00 | 20,48 | 20,75 | 20,48 | 20,65 | 2.733.000 | | 2009-11-24 | 00:00:00 | 20,61 | 20,76 | 20,46 | 20,76 | 2.248.700 | | 2009-11-25 | 00:00:00 | 20,73 | 20,77 | 20,42 | 20,49 | 2.772.000 | | 2009-11-27 | 00:00:00 | 20,10 | 20,50 | 20,06 | 20,39 | 1.013.900 | | 2009-11-30 | 00:00:00 | 20,42 | 20,49 | 20,17 | 20,30 | 3.128.700 | | 2009-12-01 | 00:00:00 | 20,52 | 20,74 | 20,40 | 20,67 | 2.181.300 | | 2009-12-02 | 00:00:00 | 20,65 | 20,83 | 20,01 | 20,65 | 1.728.700 | | 2009-12-03 | 00:00:00 | 20,60 | 20,66 | 20,16 | 20,21 | 2.234.000 | | 2009-12-04 | 00:00:00 | 20,35 | 20,57 | 20,04 | 20,22 | 3.225.500 | | 2009-12-07 | 00:00:00 | 20,14 | 20,55 | 20,10 | 20,48 | 1.987.000 | | 2009-12-08 | 00:00:00 | 20,20 | 20,41 | 19,78 | 19,90 | 3.434.900 | | 2009-12-09 | 00:00:00 | 19,74 | 19,91 | 19,57 | 19,73 | 3.551.900 | | 2009-12-10 | 00:00:00 | 19,75 | 20,06 | 19,75 | 19,87 | 2.642.600 | | 2009-12-11 | 00:00:00 | 20,00 | 20,76 | 19,88 | 20,62 | 3.713.900 | | 2009-12-14 | 00:00:00 | 20,67 | 21,08 | 20,67 | 21,05 | 3.133.900 | | 2009-12-15 | 00:00:00 | 20,96 | 21,08 | 20,76 | 20,97 | 3.494.500 | | 2009-12-16 | 00:00:00 | 21,14 | 21,15 | 20,73 | 20,75 | 3.243.800 | | 2009-12-17 | 00:00:00 | 20,58 | 20,65 | 20,15 | 20,15 | 2.453.200 | | 2009-12-18 | 00:00:00 | 20,21 | 20,48 | 20,19 | 20,43 | 2.716.000 | | 2009-12-21 | 00:00:00 | 20,57 | 20,74 | 20,36 | 20,57 | 1.992.400 | | 2009-12-22 | 00:00:00 | 20,64 | 20,68 | 20,42 | 20,57 | 1.593.600 | | 2009-12-23 | 00:00:00 | 20,57 | 20,90 | 20,44 | 20,83 | 1.965.000 | | 2009-12-24 | 00:00:00 | 20,83 | 21,72 | 20,67 | 21,59 | 2.063.800 | | 2009-12-28 | 00:00:00 | 21,88 | 22,26 | 21,67 | 21,93 | 3.339.900 | | 2009-12-29 | 00:00:00 | 22,35 | 22,59 | 21,95 | 22,50 | 4.192.600 | | 2009-12-30 | 00:00:00 | 22,54 | 22,76 | 22,00 | 22,65 | 3.056.000 | | 2009-12-31 | 00:00:00 | 22,59 | 22,83 | 22,26 | 22,62 | 2.331.600 | | 2010-01-04 | 00:00:00 | 22,69 | 22,93 | 22,60 | 22,66 | 3.018.000 | | 2010-01-05 | 00:00:00 | 22,75 | 22,84 | 21,40 | 22,34 | 8.338.900 | | 2010-01-06 | 00:00:00 | 22,34 | 22,75 | 21,68 | 21,81 | 6.686.400 | | 2010-01-07 | 00:00:00 | 21,84 | 22,22 | 21,80 | 21,91 | 4.860.100 | | 2010-01-08 | 00:00:00 | 21,91 | 22,17 | 21,87 | 22,00 | 3.654.100 | | 2010-01-11 | 00:00:00 | 21,96 | 22,17 | 21,54 | 22,10 | 2.343.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
