(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-08-30 | 00:00:00 | 13,61 | 13,66 | 13,35 | 13,37 | 3.880.700 | | 2010-08-31 | 00:00:00 | 13,29 | 13,31 | 12,54 | 12,83 | 10.535.300 | | 2010-09-01 | 00:00:00 | 12,99 | 13,06 | 12,84 | 12,94 | 5.929.800 | | 2010-09-02 | 00:00:00 | 12,99 | 12,99 | 12,51 | 12,57 | 14.084.200 | | 2010-09-03 | 00:00:00 | 13,39 | 13,79 | 13,00 | 13,30 | 12.734.100 | | 2010-09-07 | 00:00:00 | 13,24 | 13,25 | 12,45 | 12,51 | 8.153.100 | | 2010-09-08 | 00:00:00 | 12,09 | 12,95 | 11,98 | 12,88 | 10.955.600 | | 2010-09-09 | 00:00:00 | 12,92 | 13,02 | 12,69 | 12,93 | 7.067.400 | | 2010-09-10 | 00:00:00 | 12,93 | 13,00 | 12,77 | 12,93 | 4.337.800 | | 2010-09-13 | 00:00:00 | 13,02 | 13,14 | 12,79 | 12,87 | 3.846.200 | | 2010-09-14 | 00:00:00 | 12,87 | 12,88 | 12,60 | 12,84 | 4.125.600 | | 2010-09-15 | 00:00:00 | 12,82 | 13,17 | 12,72 | 13,16 | 7.051.200 | | 2010-09-16 | 00:00:00 | 13,15 | 13,19 | 12,90 | 12,97 | 2.571.400 | | 2010-09-17 | 00:00:00 | 13,15 | 13,15 | 12,97 | 12,98 | 4.619.800 | | 2010-09-20 | 00:00:00 | 13,00 | 13,29 | 13,00 | 13,23 | 2.421.500 | | 2010-09-21 | 00:00:00 | 13,28 | 13,34 | 12,77 | 12,90 | 4.824.200 | | 2010-09-22 | 00:00:00 | 12,91 | 13,09 | 12,87 | 12,91 | 2.123.800 | | 2010-09-23 | 00:00:00 | 12,85 | 12,95 | 12,69 | 12,74 | 3.494.600 | | 2010-09-24 | 00:00:00 | 12,92 | 13,09 | 12,87 | 13,07 | 3.528.800 | | 2010-09-27 | 00:00:00 | 13,05 | 13,07 | 12,70 | 12,74 | 3.495.600 | | 2010-09-28 | 00:00:00 | 12,89 | 12,89 | 12,51 | 12,79 | 4.611.900 | | 2010-09-29 | 00:00:00 | 12,79 | 12,79 | 12,50 | 12,68 | 5.719.800 | | 2010-09-30 | 00:00:00 | 12,80 | 13,02 | 12,69 | 12,95 | 6.671.600 | | 2010-10-01 | 00:00:00 | 13,06 | 13,09 | 12,33 | 12,59 | 7.706.400 | | 2010-10-04 | 00:00:00 | 12,55 | 12,62 | 12,26 | 12,41 | 5.884.400 | | 2010-10-05 | 00:00:00 | 12,57 | 12,74 | 12,44 | 12,71 | 4.086.900 | | 2010-10-06 | 00:00:00 | 12,71 | 12,92 | 12,60 | 12,91 | 4.348.500 | | 2010-10-07 | 00:00:00 | 12,99 | 13,14 | 12,73 | 12,86 | 3.008.800 | | 2010-10-08 | 00:00:00 | 12,94 | 13,96 | 12,90 | 13,82 | 12.476.300 | | 2010-10-11 | 00:00:00 | 13,78 | 14,28 | 13,77 | 14,21 | 8.650.500 | | 2010-10-12 | 00:00:00 | 14,23 | 14,29 | 14,03 | 14,14 | 4.211.000 | | 2010-10-13 | 00:00:00 | 14,23 | 14,28 | 13,69 | 13,69 | 9.558.100 | | 2010-10-14 | 00:00:00 | 13,48 | 13,71 | 12,26 | 12,31 | 19.346.400 | | 2010-10-15 | 00:00:00 | 12,42 | 12,49 | 11,40 | 12,36 | 16.861.800 | | 2010-10-18 | 00:00:00 | 12,28 | 12,36 | 10,76 | 10,94 | 23.898.700 | | 2010-10-19 | 00:00:00 | 10,95 | 11,15 | 10,75 | 10,85 | 21.031.600 | | 2010-10-20 | 00:00:00 | 10,86 | 11,08 | 10,13 | 10,73 | 23.376.000 | | 2010-10-21 | 00:00:00 | 10,89 | 11,27 | 10,42 | 10,62 | 13.097.500 | | 2010-10-22 | 00:00:00 | 10,66 | 10,80 | 10,46 | 10,78 | 9.262.300 | | 2010-10-25 | 00:00:00 | 10,96 | 11,19 | 10,76 | 10,78 | 10.685.400 | | 2010-10-26 | 00:00:00 | 10,82 | 11,28 | 10,71 | 11,22 | 11.393.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
