Restoration HardWare Holdings Inc (RH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
09-02-2024	199.010	1,67%	257,95	254,515	264,415	261,14
08-02-2024	176.190	0,81%	256,00	253,66	260,70	256,86
07-02-2024	221.172	-0,03%	255,49	250,30	257,9899	254,79
06-02-2024	164.471	1,20%	249,36	249,23	257,17	254,86
05-02-2024	254.809	-1,64%	249,36	243,795	252,565	251,83
02-02-2024	300.664	-0,83%	252,01	245,45	258,42	256,03
01-02-2024	278.404	1,85%	261,95	250,00	261,7699	258,17
31-01-2024	273.588	-3,66%	261,95	252,51	265,035	253,48
30-01-2024	268.687	-3,73%	271,24	261,3225	268,84	263,10
29-01-2024	237.826	0,24%	271,50	266,53	273,3383	273,28
26-01-2024	134.579	0,78%	272,495	269,06	274,2099	272,64
25-01-2024	201.018	2,34%	266,895	265,55	271,7599	270,52
24-01-2024	277.777	-1,65%	272,95	263,565	275,65	264,34
23-01-2024	234.914	0,91%	262,21	265,2275	270,51	268,77
22-01-2024	284.167	2,70%	262,21	261,0101	270,33	266,34
19-01-2024	215.502	1,70%	257,15	251,19	259,44	259,35
18-01-2024	158.306	0,19%	257,00	253,221	258,645	255,02
17-01-2024	291.002	-1,35%	264,89	249,28	255,11	254,55
16-01-2024	367.134	-3,83%	264,89	255,53	265,76	258,02
15-01-2024	296.918	-2,67%	271,99	267,11	281,49	268,29
12-01-2024	296.918	-2,67%	271,99	267,11	281,49	268,29
11-01-2024	314.286	0,93%	271,99	263,60	276,1899	275,66
10-01-2024	177.975	0,45%	269,05	268,6216	275,4566	273,12
09-01-2024	178.272	-0,28%	269,05	267,28	273,92	271,90
08-01-2024	252.438	3,14%	263,75	262,9601	273,59	272,00
05-01-2024	298.888	-0,99%	262,92	262,33	275,0282	263,71
04-01-2024	341.215	-1,26%	268,50	262,8091	269,31	266,34
03-01-2024	499.316	-5,64%	279,46	264,395	278,88	269,74
02-01-2024	249.956	-1,93%	288,11	283,76	295,75	285,85
29-12-2023	249.875	-3,16%	299,31	291,24	300,2617	291,48
28-12-2023	133.552	0,55%	301,45	296,4348	301,00	300,98
27-12-2023	127.777	-0,87%	301,45	296,7301	302,6836	299,35
26-12-2023	156.903	-0,04%	302,24	299,9175	306,5299	301,98
22-12-2023	175.051	-1,84%	314,20	301,2001	307,999	302,11
21-12-2023	195.826	0,81%	308,42	305,6101	314,88	307,78
20-12-2023	231.080	-2,20%	308,42	304,59	316,22	305,32
19-12-2023	280.670	2,26%	308,42	305,57	313,20	312,20
18-12-2023	348.403	-1,08%	310,36	299,54	311,4477	305,29
15-12-2023	668.941	-2,68%	290,31	305,115	318,8699	308,62
14-12-2023	1.421.083	11,74%	290,31	290,15	322,92	317,13
13-12-2023	899.029	12,15%	254,89	254,03	286,315	283,82
12-12-2023	526.355	1,01%	240,89	248,01	258,4999	253,07
11-12-2023	728.941	3,53%	240,89	240,49	252,4664	250,55
08-12-2023	2.190.609	-14,00%	281,61	239,01	253,8899	242,01
07-12-2023	482.680	0,54%	281,61	277,505	285,85	281,40
06-12-2023	348.940	0,01%	283,73	273,2272	284,00	279,88
05-12-2023	369.490	-3,58%	283,73	277,12	288,15	279,86
04-12-2023	376.776	1,96%	283,73	283,025	290,375	290,26
01-12-2023	314.320	5,45%	269,00	267,59	285,66	284,67
30-11-2023	159.799	-0,24%	272,56	267,19	273,515	269,97
29-11-2023	218.359	1,57%	269,05	268,65	275,00	270,63
28-11-2023	220.796	-0,36%	266,22	260,50	269,60	266,44
27-11-2023	207.261	-0,53%	266,32	265,55	268,73	267,39
24-11-2023	84.839	-0,62%	268,30	268,00	271,54	268,3201
23-11-2023	193.601	0,60%	272,55	267,795	273,3999	270,20
22-11-2023	191.511	0,52%	272,55	267,795	273,3999	270,00
21-11-2023	237.192	0,06%	265,05	261,205	268,94	268,60
20-11-2023	363.706	3,45%	260,00	259,9501	270,54	268,43
17-11-2023	226.711	1,95%	256,60	254,53	262,245	259,48
16-11-2023	270.638	-1,76%	255,37	252,47	261,565	254,53
15-11-2023	532.263	4,95%	247,97	247,00	263,18	259,09
14-11-2023	603.075	7,82%	230,85	228,80	254,245	246,87
13-11-2023	234.503	-1,95%	230,85	228,80	234,01	228,96
10-11-2023	232.846	2,20%	238,21	227,05	234,18	233,52
09-11-2023	261.759	-3,01%	234,51	226,85	237,65	228,50
08-11-2023	259.255	-0,24%	234,51	233,10	238,565	235,58
07-11-2023	316.670	1,36%	232,05	231,02	237,57	236,15
06-11-2023	390.023	-2,97%	230,67	230,57	240,60	232,99
03-11-2023	675.170	6,72%	230,67	231,63	246,07	240,13
02-11-2023	621.711	5,46%	217,90	218,745	229,30	225,02
01-11-2023	450.559	-2,11%	217,03	207,26	217,03	213,37
31-10-2023	283.639	1,06%	216,79	212,92	218,725	217,96
30-10-2023	303.850	1,20%	214,85	209,67	216,96	215,68
27-10-2023	168.305	-1,18%	216,66	212,48	218,51	212,94
26-10-2023	429.062	-4,75%	226,90	214,39	227,36	215,48
25-10-2023	245.757	-2,37%	229,69	224,19	229,78	226,23
24-10-2023	256.213	-0,58%	235,85	227,24	236,60	231,72
23-10-2023	305.651	0,26%	230,75	227,65	238,78	233,06
20-10-2023	412.275	0,55%	231,61	226,75	233,62	232,45
19-10-2023	434.791	-3,63%	248,00	229,34	240,0956	231,18
18-10-2023	301.642	-4,43%	248,00	239,52	247,785	239,89
17-10-2023	317.254	2,58%	241,05	239,8301	253,03	251,02
16-10-2023	342.367	2,59%	241,05	240,13	245,97	244,71
13-10-2023	516.579	-0,18%	248,37	231,90	240,35	238,53
12-10-2023	378.593	-4,36%	248,37	235,17	248,302	238,97
11-10-2023	296.501	0,84%	245,82	248,83	253,83	249,85
10-10-2023	319.342	0,87%	244,00	245,28	255,45	247,77