(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 | | 2010-05-06 | 00:00:00 | 18,29 | 18,39 | 16,86 | 17,40 | 5.362.400 | | 2010-05-07 | 00:00:00 | 17,37 | 17,56 | 16,81 | 17,18 | 6.620.800 | | 2010-05-10 | 00:00:00 | 17,68 | 18,08 | 17,67 | 18,00 | 3.345.200 | | 2010-05-11 | 00:00:00 | 17,94 | 18,00 | 17,31 | 17,34 | 6.628.600 | | 2010-05-12 | 00:00:00 | 17,43 | 17,55 | 17,35 | 17,39 | 5.235.600 | | 2010-05-13 | 00:00:00 | 17,40 | 17,54 | 17,24 | 17,27 | 3.335.600 | | 2010-05-14 | 00:00:00 | 17,13 | 17,32 | 16,87 | 16,97 | 2.668.700 | | 2010-05-17 | 00:00:00 | 17,05 | 17,46 | 16,69 | 17,04 | 3.106.400 | | 2010-05-18 | 00:00:00 | 17,14 | 17,19 | 16,69 | 16,75 | 3.112.200 | | 2010-05-19 | 00:00:00 | 16,66 | 16,99 | 16,59 | 16,83 | 4.055.100 | | 2010-05-20 | 00:00:00 | 16,56 | 16,56 | 16,06 | 16,06 | 2.730.300 | | 2010-05-21 | 00:00:00 | 15,75 | 16,38 | 15,75 | 16,37 | 3.243.400 | | 2010-05-24 | 00:00:00 | 16,32 | 16,42 | 16,06 | 16,06 | 2.644.200 | | 2010-05-25 | 00:00:00 | 15,78 | 15,91 | 15,61 | 15,89 | 3.489.200 | | 2010-05-26 | 00:00:00 | 15,97 | 16,10 | 15,75 | 15,85 | 3.236.500 | | 2010-05-27 | 00:00:00 | 16,07 | 16,25 | 15,98 | 16,24 | 2.070.500 | | 2010-05-28 | 00:00:00 | 16,25 | 16,25 | 16,01 | 16,08 | 2.368.300 | | 2010-06-01 | 00:00:00 | 15,96 | 16,22 | 15,83 | 15,83 | 1.881.300 | | 2010-06-02 | 00:00:00 | 15,91 | 16,14 | 15,86 | 16,14 | 2.194.000 | | 2010-06-03 | 00:00:00 | 16,21 | 16,34 | 16,16 | 16,33 | 3.162.900 | | 2010-06-04 | 00:00:00 | 16,03 | 16,21 | 15,68 | 15,73 | 2.881.500 | | 2010-06-07 | 00:00:00 | 15,85 | 15,93 | 15,55 | 15,55 | 2.661.100 | | 2010-06-08 | 00:00:00 | 15,32 | 15,57 | 15,26 | 15,53 | 3.784.100 | | 2010-06-09 | 00:00:00 | 15,53 | 15,74 | 15,10 | 15,17 | 4.062.400 | | 2010-06-10 | 00:00:00 | 15,35 | 15,89 | 15,35 | 15,87 | 5.494.500 | | 2010-06-11 | 00:00:00 | 15,76 | 15,88 | 15,68 | 15,86 | 2.632.200 | | 2010-06-14 | 00:00:00 | 15,87 | 16,03 | 15,72 | 15,74 | 3.389.500 | | 2010-06-15 | 00:00:00 | 15,87 | 15,99 | 15,77 | 15,99 | 3.403.700 | | 2010-06-16 | 00:00:00 | 15,90 | 15,93 | 15,77 | 15,87 | 2.511.500 | | 2010-06-17 | 00:00:00 | 15,96 | 15,96 | 15,67 | 15,93 | 2.321.400 | | 2010-06-18 | 00:00:00 | 15,97 | 15,97 | 15,69 | 15,80 | 3.163.200 | | 2010-06-21 | 00:00:00 | 15,89 | 16,00 | 15,63 | 15,70 | 2.269.400 | | 2010-06-22 | 00:00:00 | 15,75 | 15,76 | 15,26 | 15,27 | 3.656.000 | | 2010-06-23 | 00:00:00 | 15,25 | 15,49 | 15,15 | 15,37 | 3.397.300 | | 2010-06-24 | 00:00:00 | 15,31 | 15,31 | 14,91 | 14,96 | 3.736.600 | | 2010-06-25 | 00:00:00 | 15,09 | 16,05 | 15,03 | 15,55 | 13.441.000 | | 2010-06-28 | 00:00:00 | 15,69 | 16,42 | 15,66 | 16,25 | 9.904.400 | | 2010-06-29 | 00:00:00 | 16,02 | 16,07 | 15,51 | 15,71 | 4.823.400 | | 2010-06-30 | 00:00:00 | 15,72 | 15,90 | 15,59 | 15,69 | 4.051.800 | | 2010-07-01 | 00:00:00 | 15,70 | 15,73 | 15,25 | 15,53 | 4.959.600 | | 2010-07-02 | 00:00:00 | 15,56 | 15,63 | 15,19 | 15,24 | 3.279.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
