(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 | | 2012-03-30 | 00:00:00 | 16,76 | 16,77 | 16,46 | 16,47 | 3.322.400 | | 2012-04-02 | 00:00:00 | 16,43 | 16,84 | 16,41 | 16,68 | 2.941.700 | | 2012-04-03 | 00:00:00 | 16,67 | 17,15 | 16,61 | 17,12 | 4.569.900 | | 2012-04-04 | 00:00:00 | 17,03 | 17,11 | 16,91 | 16,99 | 3.190.100 | | 2012-04-05 | 00:00:00 | 16,94 | 17,07 | 16,87 | 17,03 | 2.433.000 | | 2012-04-09 | 00:00:00 | 16,84 | 16,84 | 16,66 | 16,76 | 1.838.800 | | 2012-04-10 | 00:00:00 | 16,89 | 17,04 | 16,59 | 16,66 | 4.174.600 | | 2012-04-11 | 00:00:00 | 16,80 | 16,88 | 16,67 | 16,81 | 2.236.000 | | 2012-04-12 | 00:00:00 | 16,81 | 17,00 | 16,72 | 16,99 | 2.183.600 | | 2012-04-13 | 00:00:00 | 16,95 | 17,12 | 16,85 | 16,88 | 5.859.700 | | 2012-04-16 | 00:00:00 | 16,93 | 16,95 | 16,58 | 16,70 | 2.241.800 | | 2012-04-17 | 00:00:00 | 16,81 | 16,94 | 16,68 | 16,92 | 1.729.300 | | 2012-04-18 | 00:00:00 | 16,84 | 17,02 | 16,79 | 16,99 | 2.504.300 | | 2012-04-19 | 00:00:00 | 17,05 | 17,10 | 16,83 | 16,88 | 3.265.000 | | 2012-04-20 | 00:00:00 | 16,95 | 16,97 | 16,69 | 16,80 | 3.181.300 | | 2012-04-23 | 00:00:00 | 16,65 | 16,70 | 16,34 | 16,47 | 2.628.000 | | 2012-04-24 | 00:00:00 | 16,49 | 16,61 | 16,37 | 16,59 | 1.712.300 | | 2012-04-25 | 00:00:00 | 16,78 | 16,90 | 16,59 | 16,74 | 2.646.500 | | 2012-04-26 | 00:00:00 | 14,42 | 15,17 | 14,35 | 14,95 | 16.719.800 | | 2012-04-27 | 00:00:00 | 14,95 | 15,00 | 14,82 | 14,96 | 5.892.800 | | 2012-04-30 | 00:00:00 | 14,96 | 15,05 | 14,66 | 14,70 | 7.239.300 | | 2012-05-01 | 00:00:00 | 14,73 | 14,75 | 14,55 | 14,66 | 6.618.900 | | 2012-05-02 | 00:00:00 | 14,57 | 14,73 | 14,56 | 14,60 | 4.412.900 | | 2012-05-03 | 00:00:00 | 14,62 | 14,70 | 14,54 | 14,61 | 3.535.500 | | 2012-05-04 | 00:00:00 | 14,57 | 14,65 | 14,45 | 14,54 | 3.958.000 | | 2012-05-07 | 00:00:00 | 14,50 | 14,56 | 14,46 | 14,48 | 3.422.000 | | 2012-05-08 | 00:00:00 | 14,40 | 14,55 | 14,37 | 14,47 | 4.379.600 | | 2012-05-09 | 00:00:00 | 14,35 | 14,59 | 14,35 | 14,52 | 4.866.000 | | 2012-05-10 | 00:00:00 | 14,54 | 14,65 | 14,46 | 14,58 | 4.007.700 | | 2012-05-11 | 00:00:00 | 14,49 | 14,61 | 14,42 | 14,57 | 4.837.200 | | 2012-05-14 | 00:00:00 | 14,46 | 14,67 | 14,42 | 14,59 | 4.435.700 | | 2012-05-15 | 00:00:00 | 14,53 | 14,61 | 14,47 | 14,59 | 4.968.100 | | 2012-05-16 | 00:00:00 | 14,62 | 14,87 | 14,57 | 14,69 | 7.437.200 | | 2012-05-17 | 00:00:00 | 14,67 | 14,68 | 14,48 | 14,48 | 3.247.400 | | 2012-05-18 | 00:00:00 | 14,49 | 14,58 | 14,48 | 14,52 | 2.931.600 | | 2012-05-21 | 00:00:00 | 14,52 | 14,81 | 14,52 | 14,78 | 2.278.500 | | 2012-05-22 | 00:00:00 | 14,83 | 14,89 | 14,64 | 14,73 | 2.276.000 | | 2012-05-23 | 00:00:00 | 14,63 | 15,04 | 14,62 | 15,03 | 2.500.000 | | 2012-05-24 | 00:00:00 | 15,07 | 15,12 | 14,91 | 14,99 | 10.505.300 | | 2012-05-25 | 00:00:00 | 15,03 | 15,29 | 15,03 | 15,19 | 12.465.800 | | 2012-05-29 | 00:00:00 | 15,27 | 15,41 | 15,19 | 15,41 | 6.320.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
