(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 | | 2011-08-11 | 00:00:00 | 12,88 | 13,86 | 12,85 | 13,71 | 4.015.800 | | 2011-08-12 | 00:00:00 | 13,74 | 13,82 | 13,40 | 13,50 | 3.130.500 | | 2011-08-15 | 00:00:00 | 13,63 | 14,02 | 13,60 | 14,00 | 2.571.100 | | 2011-08-16 | 00:00:00 | 13,97 | 14,15 | 13,69 | 14,01 | 4.049.000 | | 2011-08-17 | 00:00:00 | 14,12 | 14,24 | 13,90 | 14,04 | 2.314.200 | | 2011-08-18 | 00:00:00 | 13,66 | 13,73 | 13,26 | 13,42 | 6.850.000 | | 2011-08-19 | 00:00:00 | 13,29 | 13,61 | 13,22 | 13,26 | 2.631.300 | | 2011-08-22 | 00:00:00 | 13,57 | 13,59 | 13,26 | 13,40 | 2.540.300 | | 2011-08-23 | 00:00:00 | 13,49 | 14,40 | 13,47 | 14,39 | 5.621.800 | | 2011-08-24 | 00:00:00 | 14,35 | 14,64 | 14,23 | 14,35 | 5.552.500 | | 2011-08-25 | 00:00:00 | 14,47 | 14,47 | 13,52 | 13,55 | 5.329.800 | | 2011-08-26 | 00:00:00 | 13,46 | 14,04 | 13,12 | 13,96 | 3.664.800 | | 2011-08-29 | 00:00:00 | 14,16 | 14,97 | 14,10 | 14,95 | 4.165.200 | | 2011-08-30 | 00:00:00 | 14,86 | 15,16 | 14,81 | 15,07 | 4.637.300 | | 2011-08-31 | 00:00:00 | 15,19 | 15,34 | 14,96 | 15,12 | 2.950.800 | | 2011-09-01 | 00:00:00 | 15,17 | 15,51 | 14,98 | 15,18 | 3.813.200 | | 2011-09-02 | 00:00:00 | 13,86 | 14,80 | 13,18 | 13,41 | 13.583.500 | | 2011-09-06 | 00:00:00 | 12,96 | 13,51 | 12,95 | 13,49 | 7.090.300 | | 2011-09-07 | 00:00:00 | 13,68 | 14,27 | 13,53 | 14,14 | 6.507.700 | | 2011-09-08 | 00:00:00 | 14,03 | 14,07 | 13,56 | 13,59 | 5.442.000 | | 2011-09-09 | 00:00:00 | 13,65 | 13,73 | 13,07 | 13,13 | 6.872.400 | | 2011-09-12 | 00:00:00 | 13,04 | 13,28 | 12,84 | 13,26 | 5.282.200 | | 2011-09-13 | 00:00:00 | 13,11 | 13,31 | 12,98 | 13,19 | 3.340.100 | | 2011-09-14 | 00:00:00 | 13,29 | 13,75 | 13,09 | 13,65 | 4.521.700 | | 2011-09-15 | 00:00:00 | 13,79 | 14,36 | 13,67 | 14,20 | 6.883.700 | | 2011-09-16 | 00:00:00 | 14,32 | 14,37 | 14,00 | 14,13 | 4.142.000 | | 2011-09-19 | 00:00:00 | 13,86 | 14,21 | 13,75 | 14,09 | 4.482.900 | | 2011-09-20 | 00:00:00 | 14,11 | 14,51 | 13,94 | 14,09 | 5.261.900 | | 2011-09-21 | 00:00:00 | 14,12 | 14,15 | 13,14 | 13,16 | 6.037.200 | | 2011-09-22 | 00:00:00 | 12,75 | 13,29 | 12,73 | 13,13 | 7.184.300 | | 2011-09-23 | 00:00:00 | 13,10 | 13,34 | 13,03 | 13,33 | 3.787.800 | | 2011-09-26 | 00:00:00 | 13,55 | 13,77 | 13,15 | 13,76 | 4.220.000 | | 2011-09-27 | 00:00:00 | 14,02 | 14,13 | 13,69 | 13,76 | 2.614.700 | | 2011-09-28 | 00:00:00 | 13,79 | 13,94 | 13,50 | 13,51 | 3.231.400 | | 2011-09-29 | 00:00:00 | 13,80 | 13,86 | 13,47 | 13,73 | 3.200.400 | | 2011-09-30 | 00:00:00 | 13,53 | 13,64 | 13,31 | 13,31 | 2.508.100 | | 2011-10-03 | 00:00:00 | 13,22 | 13,57 | 13,01 | 13,12 | 4.539.800 | | 2011-10-04 | 00:00:00 | 12,96 | 13,53 | 12,81 | 13,51 | 5.652.300 | | 2011-10-05 | 00:00:00 | 13,58 | 13,80 | 13,45 | 13,70 | 4.304.800 | | 2011-10-06 | 00:00:00 | 13,65 | 13,87 | 13,57 | 13,86 | 3.334.600 | | 2011-10-07 | 00:00:00 | 13,95 | 14,04 | 13,71 | 13,81 | 2.368.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
