(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-10-07 | 00:00:00 | 13,95 | 14,04 | 13,71 | 13,81 | 2.368.600 | | 2011-10-10 | 00:00:00 | 14,13 | 14,41 | 14,09 | 14,41 | 2.613.900 | | 2011-10-11 | 00:00:00 | 14,32 | 14,76 | 14,20 | 14,71 | 2.884.100 | | 2011-10-12 | 00:00:00 | 14,84 | 15,00 | 14,62 | 14,82 | 3.726.400 | | 2011-10-13 | 00:00:00 | 14,74 | 14,84 | 14,60 | 14,72 | 2.776.500 | | 2011-10-14 | 00:00:00 | 14,97 | 14,99 | 14,71 | 14,88 | 1.967.300 | | 2011-10-17 | 00:00:00 | 14,80 | 14,82 | 14,18 | 14,20 | 3.982.500 | | 2011-10-18 | 00:00:00 | 14,17 | 14,53 | 14,07 | 14,37 | 3.965.400 | | 2011-10-19 | 00:00:00 | 14,40 | 14,58 | 14,13 | 14,17 | 2.407.300 | | 2011-10-20 | 00:00:00 | 14,23 | 14,34 | 14,02 | 14,21 | 2.422.200 | | 2011-10-21 | 00:00:00 | 14,41 | 14,48 | 14,29 | 14,41 | 4.009.100 | | 2011-10-24 | 00:00:00 | 14,49 | 14,98 | 14,47 | 14,97 | 2.346.200 | | 2011-10-25 | 00:00:00 | 14,90 | 15,02 | 14,52 | 14,55 | 1.921.300 | | 2011-10-26 | 00:00:00 | 14,82 | 15,02 | 14,57 | 14,89 | 2.851.200 | | 2011-10-27 | 00:00:00 | 15,42 | 15,52 | 15,09 | 15,28 | 4.231.300 | | 2011-10-28 | 00:00:00 | 15,38 | 15,46 | 15,24 | 15,44 | 2.211.400 | | 2011-10-31 | 00:00:00 | 15,23 | 15,40 | 15,10 | 15,29 | 3.255.500 | | 2011-11-01 | 00:00:00 | 14,91 | 15,14 | 14,80 | 14,89 | 3.577.200 | | 2011-11-02 | 00:00:00 | 15,06 | 15,14 | 14,86 | 15,02 | 2.468.800 | | 2011-11-03 | 00:00:00 | 15,21 | 15,39 | 14,86 | 15,35 | 2.694.000 | | 2011-11-04 | 00:00:00 | 15,17 | 15,34 | 15,07 | 15,31 | 1.742.600 | | 2011-11-07 | 00:00:00 | 15,32 | 15,57 | 15,12 | 15,41 | 1.396.500 | | 2011-11-08 | 00:00:00 | 15,49 | 15,57 | 15,18 | 15,53 | 1.712.400 | | 2011-11-09 | 00:00:00 | 15,62 | 15,67 | 15,20 | 15,34 | 3.896.800 | | 2011-11-10 | 00:00:00 | 15,55 | 15,60 | 15,36 | 15,53 | 1.977.500 | | 2011-11-11 | 00:00:00 | 15,71 | 15,96 | 15,67 | 15,91 | 1.271.600 | | 2011-11-14 | 00:00:00 | 15,82 | 15,82 | 15,48 | 15,61 | 2.104.000 | | 2011-11-15 | 00:00:00 | 15,51 | 15,98 | 15,49 | 15,93 | 3.070.000 | | 2011-11-16 | 00:00:00 | 15,74 | 15,84 | 15,49 | 15,50 | 2.632.900 | | 2011-11-17 | 00:00:00 | 15,47 | 15,67 | 15,28 | 15,41 | 2.577.900 | | 2011-11-18 | 00:00:00 | 15,53 | 15,59 | 15,36 | 15,47 | 2.166.000 | | 2011-11-21 | 00:00:00 | 15,25 | 15,34 | 14,99 | 15,08 | 2.876.400 | | 2011-11-22 | 00:00:00 | 15,08 | 15,26 | 15,08 | 15,14 | 3.288.200 | | 2011-11-23 | 00:00:00 | 14,96 | 14,99 | 14,52 | 14,56 | 2.314.900 | | 2011-11-25 | 00:00:00 | 14,57 | 14,63 | 14,41 | 14,41 | 831.500 | | 2011-11-28 | 00:00:00 | 14,79 | 14,94 | 14,68 | 14,94 | 2.949.200 | | 2011-11-29 | 00:00:00 | 15,02 | 15,37 | 14,92 | 15,18 | 2.040.200 | | 2011-11-30 | 00:00:00 | 15,60 | 15,86 | 15,60 | 15,73 | 5.234.300 | | 2011-12-01 | 00:00:00 | 15,75 | 16,18 | 15,65 | 16,06 | 3.255.800 | | 2011-12-02 | 00:00:00 | 15,48 | 15,79 | 14,45 | 15,03 | 11.424.600 | | 2011-12-05 | 00:00:00 | 15,20 | 15,30 | 14,77 | 14,89 | 5.246.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
