(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 | | 2011-06-15 | 00:00:00 | 15,69 | 15,86 | 15,35 | 15,42 | 3.349.200 | | 2011-06-16 | 00:00:00 | 15,38 | 15,53 | 15,20 | 15,38 | 2.452.700 | | 2011-06-17 | 00:00:00 | 15,47 | 15,51 | 15,27 | 15,40 | 2.533.500 | | 2011-06-20 | 00:00:00 | 15,34 | 15,66 | 15,28 | 15,55 | 1.982.500 | | 2011-06-21 | 00:00:00 | 15,65 | 16,03 | 15,64 | 16,00 | 2.932.700 | | 2011-06-22 | 00:00:00 | 15,97 | 16,18 | 15,92 | 16,06 | 3.534.300 | | 2011-06-23 | 00:00:00 | 15,81 | 16,11 | 15,55 | 16,07 | 4.781.200 | | 2011-06-24 | 00:00:00 | 16,36 | 16,53 | 15,78 | 15,85 | 8.985.000 | | 2011-06-27 | 00:00:00 | 15,77 | 16,10 | 15,77 | 15,94 | 5.266.700 | | 2011-06-28 | 00:00:00 | 16,01 | 16,27 | 15,99 | 16,25 | 5.196.500 | | 2011-06-29 | 00:00:00 | 16,29 | 16,29 | 15,78 | 16,17 | 4.852.500 | | 2011-06-30 | 00:00:00 | 16,21 | 16,27 | 16,04 | 16,04 | 4.100.100 | | 2011-07-01 | 00:00:00 | 16,08 | 16,41 | 16,07 | 16,31 | 3.375.600 | | 2011-07-05 | 00:00:00 | 16,25 | 16,26 | 16,04 | 16,07 | 3.433.300 | | 2011-07-06 | 00:00:00 | 16,05 | 16,25 | 15,95 | 16,25 | 3.177.400 | | 2011-07-07 | 00:00:00 | 16,37 | 16,46 | 16,27 | 16,37 | 5.105.000 | | 2011-07-08 | 00:00:00 | 16,21 | 16,24 | 16,00 | 16,12 | 3.527.300 | | 2011-07-11 | 00:00:00 | 15,97 | 16,11 | 15,68 | 15,77 | 2.760.600 | | 2011-07-12 | 00:00:00 | 15,72 | 15,85 | 15,59 | 15,76 | 3.101.500 | | 2011-07-13 | 00:00:00 | 15,83 | 15,88 | 15,74 | 15,77 | 2.727.500 | | 2011-07-14 | 00:00:00 | 15,83 | 15,83 | 15,39 | 15,44 | 3.388.400 | | 2011-07-15 | 00:00:00 | 15,50 | 15,53 | 15,22 | 15,37 | 2.330.800 | | 2011-07-18 | 00:00:00 | 15,28 | 15,31 | 15,04 | 15,14 | 2.262.600 | | 2011-07-19 | 00:00:00 | 15,18 | 15,30 | 15,00 | 15,23 | 3.546.900 | | 2011-07-20 | 00:00:00 | 15,29 | 15,36 | 15,16 | 15,28 | 2.629.100 | | 2011-07-21 | 00:00:00 | 15,38 | 15,49 | 15,21 | 15,47 | 2.419.000 | | 2011-07-22 | 00:00:00 | 15,46 | 15,61 | 15,26 | 15,51 | 1.264.900 | | 2011-07-25 | 00:00:00 | 15,37 | 15,54 | 15,35 | 15,46 | 1.670.200 | | 2011-07-26 | 00:00:00 | 15,51 | 15,53 | 15,33 | 15,34 | 1.785.700 | | 2011-07-27 | 00:00:00 | 15,27 | 15,32 | 14,94 | 15,03 | 3.281.300 | | 2011-07-28 | 00:00:00 | 15,01 | 15,16 | 14,83 | 14,97 | 2.004.800 | | 2011-07-29 | 00:00:00 | 14,82 | 15,00 | 14,68 | 14,96 | 3.122.300 | | 2011-08-01 | 00:00:00 | 15,06 | 15,06 | 14,50 | 14,56 | 3.209.400 | | 2011-08-02 | 00:00:00 | 14,44 | 14,57 | 14,22 | 14,22 | 3.391.900 | | 2011-08-03 | 00:00:00 | 14,19 | 14,34 | 14,00 | 14,32 | 3.227.700 | | 2011-08-04 | 00:00:00 | 14,15 | 14,34 | 13,91 | 13,93 | 5.084.000 | | 2011-08-05 | 00:00:00 | 14,08 | 14,18 | 13,38 | 13,72 | 6.553.300 | | 2011-08-08 | 00:00:00 | 13,17 | 13,55 | 12,60 | 12,73 | 5.656.500 | | 2011-08-09 | 00:00:00 | 12,87 | 13,33 | 12,54 | 13,32 | 7.578.100 | | 2011-08-10 | 00:00:00 | 13,04 | 13,35 | 12,81 | 12,85 | 5.738.800 | | 2011-08-11 | 00:00:00 | 12,88 | 13,86 | 12,85 | 13,71 | 4.015.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
