(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2011-12-05 | 00:00:00 | 15,20 | 15,30 | 14,77 | 14,89 | 5.246.900 | 2011-12-06 | 00:00:00 | 14,90 | 15,63 | 14,77 | 15,13 | 4.594.700 | 2011-12-07 | 00:00:00 | 15,10 | 15,66 | 15,10 | 15,57 | 5.106.500 | 2011-12-08 | 00:00:00 | 15,55 | 15,67 | 15,31 | 15,57 | 4.668.600 | 2011-12-09 | 00:00:00 | 15,66 | 15,98 | 15,57 | 15,92 | 2.956.500 | 2011-12-12 | 00:00:00 | 15,79 | 15,87 | 15,55 | 15,85 | 3.217.800 | 2011-12-13 | 00:00:00 | 15,95 | 16,00 | 15,61 | 15,72 | 2.448.600 | 2011-12-14 | 00:00:00 | 15,70 | 15,74 | 15,31 | 15,37 | 3.991.500 | 2011-12-15 | 00:00:00 | 15,53 | 15,55 | 15,28 | 15,36 | 2.349.900 | 2011-12-16 | 00:00:00 | 15,48 | 15,50 | 15,14 | 15,36 | 5.263.900 | 2011-12-19 | 00:00:00 | 15,50 | 15,50 | 15,11 | 15,17 | 2.267.400 | 2011-12-20 | 00:00:00 | 15,14 | 15,46 | 15,05 | 15,38 | 3.223.400 | 2011-12-21 | 00:00:00 | 15,42 | 15,63 | 15,40 | 15,59 | 2.036.900 | 2011-12-22 | 00:00:00 | 15,68 | 16,00 | 15,65 | 15,90 | 2.760.600 | 2011-12-23 | 00:00:00 | 15,97 | 16,10 | 15,90 | 16,08 | 1.839.300 | 2011-12-27 | 00:00:00 | 16,06 | 16,18 | 15,98 | 16,00 | 2.409.400 | 2011-12-28 | 00:00:00 | 16,01 | 16,05 | 15,84 | 15,87 | 1.784.300 | 2011-12-29 | 00:00:00 | 15,87 | 16,33 | 15,79 | 16,27 | 3.647.500 | 2011-12-30 | 00:00:00 | 16,23 | 16,64 | 16,15 | 16,33 | 3.266.400 | 2012-01-03 | 00:00:00 | 16,65 | 16,93 | 16,23 | 16,24 | 2.389.900 | 2012-01-04 | 00:00:00 | 16,25 | 16,34 | 16,00 | 16,13 | 2.694.200 | 2012-01-05 | 00:00:00 | 15,99 | 16,35 | 15,99 | 16,24 | 2.685.700 | 2012-01-06 | 00:00:00 | 16,22 | 16,32 | 16,14 | 16,26 | 1.632.500 | 2012-01-09 | 00:00:00 | 16,29 | 16,35 | 16,10 | 16,26 | 1.312.600 | 2012-01-10 | 00:00:00 | 16,42 | 16,42 | 16,24 | 16,25 | 2.100.000 | 2012-01-11 | 00:00:00 | 16,22 | 16,41 | 16,22 | 16,36 | 1.324.900 | 2012-01-12 | 00:00:00 | 16,40 | 16,44 | 16,23 | 16,39 | 1.248.300 | 2012-01-13 | 00:00:00 | 16,28 | 16,45 | 16,21 | 16,40 | 1.459.200 | 2012-01-17 | 00:00:00 | 16,60 | 16,64 | 16,11 | 16,21 | 2.633.000 | 2012-01-18 | 00:00:00 | 16,24 | 16,36 | 16,09 | 16,25 | 2.836.800 | 2012-01-19 | 00:00:00 | 16,30 | 16,35 | 16,21 | 16,25 | 1.794.000 | 2012-01-20 | 00:00:00 | 16,29 | 16,51 | 16,24 | 16,49 | 2.111.300 | 2012-01-23 | 00:00:00 | 16,49 | 17,00 | 16,48 | 16,92 | 3.389.100 | 2012-01-24 | 00:00:00 | 16,84 | 17,00 | 16,82 | 16,87 | 4.589.000 | 2012-01-25 | 00:00:00 | 16,87 | 17,03 | 16,68 | 16,90 | 3.288.500 | 2012-01-26 | 00:00:00 | 16,97 | 17,09 | 16,82 | 16,92 | 2.408.900 | 2012-01-27 | 00:00:00 | 16,88 | 16,97 | 16,61 | 16,77 | 1.866.600 | 2012-01-30 | 00:00:00 | 16,67 | 16,69 | 16,51 | 16,58 | 2.313.100 | 2012-01-31 | 00:00:00 | 16,64 | 16,78 | 16,30 | 16,36 | 3.271.800 | 2012-02-01 | 00:00:00 | 16,50 | 17,18 | 16,44 | 17,00 | 3.919.100 | 2012-02-02 | 00:00:00 | 17,04 | 17,04 | 16,79 | 16,83 | 2.070.400 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|