Restoration HardWare Holdings Inc (RH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	307.745	0,00%	242,43	239,00	248,50	244,44
28/06/2024	307.745	2,15%	242,43	239,00	248,50	244,44
27/06/2024	1.743.949	9,18%	234,02	228,51	240,98	239,30
26/06/2024	592.214	1,99%	214,82	214,27	221,88	219,19
25/06/2024	169.697	-3,74%	223,28	212,49	223,42	214,92
24/06/2024	1.124.399	3,39%	218,13	217,43	230,70	223,28
21/06/2024	303.647	-0,85%	217,10	214,35	221,30	215,97
20/06/2024	221.153	-1,22%	218,00	212,76	221,62	217,83
19/06/2024	266.256	0,00%	230,35	220,32	231,60	220,51
18/06/2024	266.256	-4,01%	230,35	220,32	231,60	220,51
17/06/2024	853.124	1,42%	226,685	224,0001	233,92	232,99
14/06/2024	2.167.208	-16,98%	286,95	225,00	242,45	230,00
13/06/2024	525.131	-1,52%	286,95	276,00	290,10	281,19
12/06/2024	428.355	2,49%	293,38	284,15	301,18	285,54
11/06/2024	309.755	1,71%	271,86	267,23	278,73	278,61
10/06/2024	359.934	2,02%	273,22	264,35	274,21	273,92
07/06/2024	283.522	-3,85%	273,22	266,91	274,89	268,51
06/06/2024	318.563	-1,18%	271,99	272,19	281,75	279,25
05/06/2024	235.571	4,88%	271,99	270,1966	282,51	282,57
04/06/2024	256.754	-2,03%	272,05	267,371	275,61	269,43
03/06/2024	298.836	1,13%	277,00	273,0801	278,47	275,01
31/05/2024	361.282	3,13%	256,70	259,96	272,31	271,93
30/05/2024	379.908	4,39%	256,70	256,66	268,50	263,67
29/05/2024	265.730	0,78%	247,48	245,0301	255,34	252,59
28/05/2024	254.527	-1,60%	247,98	248,251	258,48	250,64
27/05/2024	132.539	0,00%	247,98	244,80	256,16	254,71
24/05/2024	132.539	0,16%	247,98	244,80	256,16	254,71
23/05/2024	546.246	-2,29%	279,00	244,89	255,805	248,50
22/05/2024	504.421	-7,20%	279,00	253,90	279,53	254,31
21/05/2024	228.079	-2,10%	277,49	271,35	279,11	274,05
20/05/2024	271.938	0,55%	278,42	275,20	284,23	279,93
17/05/2024	253.833	-2,89%	285,45	277,6401	287,0299	278,41
16/05/2024	253.361	-3,36%	295,21	286,52	295,58	286,69
15/05/2024	318.078	2,10%	300,51	293,66	305,25	296,80
14/05/2024	265.757	-0,53%	299,48	290,56	304,03	290,69
13/05/2024	390.858	0,44%	294,77	290,21	305,49	292,25
10/05/2024	272.272	-1,08%	294,77	285,365	298,36	290,97
09/05/2024	298.396	4,70%	281,05	278,625	294,28	291,86
08/05/2024	235.580	0,12%	273,23	270,47	278,92	278,76
07/05/2024	218.631	-0,83%	277,95	278,05	288,42	278,44
06/05/2024	330.807	2,08%	277,95	275,65	282,43	280,78
03/05/2024	515.417	4,98%	271,56	271,88	281,17	275,05
02/05/2024	330.916	6,94%	252,945	245,01	262,40	262,01
01/05/2024	313.336	-0,83%	252,945	239,715	254,22	245,00
30/04/2024	168.034	-3,41%	252,945	247,00	255,08	247,05
29/04/2024	367.650	2,75%	251,505	244,665	258,1049	255,76
26/04/2024	239.702	2,28%	243,73	244,665	252,70	248,91
25/04/2024	373.924	-3,37%	247,535	236,75	243,84	243,37
24/04/2024	256.583	1,32%	247,535	244,56	253,07	251,85
23/04/2024	270.900	1,37%	246,13	244,10	251,89	248,56
22/04/2024	305.210	1,99%	241,80	237,66	246,69	245,20
19/04/2024	241.337	-1,99%	244,97	238,40	246,63	240,41
18/04/2024	291.425	0,64%	245,745	242,65	249,24	245,29
17/04/2024	387.933	0,19%	245,36	242,405	247,8964	243,73
16/04/2024	658.461	-3,28%	258,93	239,515	248,7799	243,27
15/04/2024	389.848	-1,43%	258,93	249,63	260,00	251,52
12/04/2024	477.640	-4,46%	264,98	252,49	264,5099	255,18
11/04/2024	441.095	2,54%	264,23	260,885	268,60	267,10
10/04/2024	916.549	-9,78%	278,14	258,335	275,98	260,48
09/04/2024	495.504	4,50%	278,14	275,39	290,865	288,70
08/04/2024	432.724	-0,73%	281,29	272,39	281,8982	276,26
05/04/2024	525.752	-1,56%	279,12	278,15	283,65	278,30
04/04/2024	564.575	-5,24%	310,06	282,61	303,48	282,72
03/04/2024	542.506	-3,94%	310,06	297,17	310,75	298,36
02/04/2024	830.287	-7,22%	326,01	305,86	326,03	310,58
01/04/2024	801.730	-3,88%	329,58	333,305	350,25	334,75
28/03/2024	2.681.120	17,26%	329,58	325,51	354,86	348,26
27/03/2024	819.203	2,87%	289,00	289,005	300,95	294,50
26/03/2024	588.653	-0,35%	288,68	275,2914	288,70	286,28
25/03/2024	541.655	-3,34%	310,92	282,91	301,285	287,28
22/03/2024	392.205	-4,55%	310,92	296,93	312,05	297,21
21/03/2024	478.625	7,35%	294,24	294,0855	315,81	311,37
20/03/2024	334.575	4,04%	277,46	275,79	296,14	290,06
19/03/2024	238.740	-0,24%	276,92	275,75	283,4999	278,80
18/03/2024	192.216	-3,87%	290,31	279,385	292,00	279,47
15/03/2024	148.864	-0,75%	290,31	288,275	296,19	289,62
14/03/2024	260.057	-3,66%	292,00	287,70	302,84	291,82
13/03/2024	607.288	5,45%	292,00	279,9801	311,60	302,89
12/03/2024	240.227	1,92%	283,345	279,9801	288,15	287,23
11/03/2024	222.885	1,76%	275,14	271,435	282,5599	281,82
08/03/2024	297.473	0,94%	280,19	275,06	285,4599	276,96
07/03/2024	175.468	1,30%	270,67	271,02	277,72	274,37
06/03/2024	105.198	0,97%	270,67	266,00	273,02	270,85
05/03/2024	182.642	-1,06%	269,91	266,23	271,9599	268,24
04/03/2024	156.367	-2,35%	269,23	270,14	280,8491	271,11
01/03/2024	197.695	1,18%	269,23	271,97	280,32	277,63
29/02/2024	233.174	3,80%	269,23	269,00	275,37	274,40
28/02/2024	131.368	-0,51%	263,86	260,93	265,94	264,36
27/02/2024	236.086	4,60%	256,70	256,225	267,545	265,72
26/02/2024	207.919	-1,75%	259,57	252,78	260,35	254,04
23/02/2024	192.618	-0,54%	258,55	257,529	261,82	258,56
22/02/2024	192.537	1,54%	258,55	256,37	263,025	259,97
21/02/2024	351.438	-2,38%	259,62	254,82	260,50	256,04
20/02/2024	219.244	-1,22%	272,13	259,28	263,09	262,27
19/02/2024	69.752	0,00%	272,13	265,46	272,86	265,52
16/02/2024	69.752	-3,43%	272,13	265,46	272,86	265,52
15/02/2024	230.616	0,19%	278,02	273,35	279,75	275,45
14/02/2024	265.280	3,81%	262,23	266,5739	277,36	274,94
13/02/2024	363.273	-5,00%	262,23	255,405	268,18	264,85
12/02/2024	408.119	6,76%	257,95	262,075	280,305	278,79