Restoration HardWare Holdings Inc (RH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	207.555	-1,10%	292,15	285,86	294,7199	286,69
19/09/2023	340.927	-0,92%	291,97	286,6501	292,8299	289,87
18/09/2023	386.690	-3,63%	301,51	290,83	301,825	292,57
15/09/2023	310.795	-1,19%	304,48	300,7301	305,0318	303,59
14/09/2023	328.695	-1,08%	307,20	304,3601	311,7125	307,25
13/09/2023	319.409	1,18%	315,50	303,3001	310,49	310,59
12/09/2023	423.960	-3,10%	315,50	306,555	316,05	306,98
11/09/2023	688.231	1,88%	335,28	309,59	321,23	316,79
08/09/2023	2.533.233	-15,51%	335,28	309,00	346,1999	311,39
07/09/2023	405.504	-1,28%	368,97	366,35	372,3499	368,53
06/09/2023	385.520	-3,23%	383,12	361,765	383,425	373,32
05/09/2023	527.413	1,24%	378,00	375,01	388,475	385,77
04/09/2023	377.330	4,34%	373,52	368,89	381,695	381,05
01/09/2023	377.330	4,34%	373,52	368,89	381,695	381,05
31/08/2023	235.390	2,61%	358,445	355,40	366,85	365,19
30/08/2023	136.563	0,25%	345,95	351,055	359,14	355,91
29/08/2023	145.509	2,36%	345,95	346,53	357,87	355,04
28/08/2023	170.356	2,40%	340,07	341,00	348,73	346,86
25/08/2023	386.415	-3,50%	353,07	336,537	353,08	338,73
24/08/2023	245.266	-1,69%	356,75	350,255	360,545	351,00
23/08/2023	513.383	7,00%	336,07	336,07	361,35	357,02
22/08/2023	269.524	-3,06%	344,85	331,84	345,9899	333,66
21/08/2023	327.602	-2,64%	354,46	342,47	355,8999	344,18
18/08/2023	452.665	-0,88%	366,23	349,59	356,64	353,50
17/08/2023	208.690	-2,32%	366,23	355,065	368,1899	356,65
16/08/2023	197.988	-2,28%	370,14	364,79	372,50	365,12
15/08/2023	312.006	-2,43%	381,22	370,82	380,99	373,63
14/08/2023	334.775	3,07%	381,22	367,42	383,65	382,95
11/08/2023	373.123	-3,51%	381,22	368,7501	383,525	371,55
10/08/2023	318.796	-1,40%	393,515	382,79	396,05	385,08
09/08/2023	330.037	-2,26%	402,05	389,11	403,04	390,56
08/08/2023	207.797	-0,57%	394,28	392,06	400,94	399,57
07/08/2023	340.393	2,29%	395,485	396,02	405,4399	401,84
04/08/2023	209.621	-1,78%	398,98	390,41	399,08	392,85
03/08/2023	316.222	3,06%	386,525	386,525	406,20	399,95
02/08/2023	216.092	-0,57%	385,21	382,03	388,18	388,09
01/08/2023	234.190	0,55%	385,81	383,655	390,29	390,32
31/07/2023	174.242	0,23%	385,375	383,81	391,52	388,17
28/07/2023	189.986	1,60%	385,375	382,4801	388,27	387,29
27/07/2023	391.720	-2,24%	393,57	379,1501	393,36	381,18
26/07/2023	179.138	1,17%	383,79	383,22	391,09	389,93
25/07/2023	213.133	1,03%	378,92	378,225	386,475	385,44
24/07/2023	269.254	1,00%	379,71	374,935	385,39	381,51
21/07/2023	220.751	0,17%	379,21	374,79	380,425	377,72
20/07/2023	253.162	-1,05%	380,59	375,79	383,7499	377,08
19/07/2023	355.750	3,20%	372,46	371,45	381,555	381,07
18/07/2023	278.412	1,17%	366,66	365,14	371,3599	369,27
17/07/2023	717.764	-3,18%	375,55	361,88	375,975	364,99
14/07/2023	753.743	1,97%	370,99	372,68	380,2999	376,97
13/07/2023	700.694	-0,24%	370,99	367,51	375,325	369,68
12/07/2023	606.757	1,34%	373,70	365,99	373,71	370,58
11/07/2023	707.220	5,30%	350,00	348,60	366,92	365,68
10/07/2023	652.096	5,37%	325,75	331,50	348,43	347,26
07/07/2023	391.955	1,53%	325,75	324,92	333,87	329,57
06/07/2023	641.318	-2,37%	327,60	319,1901	328,0741	324,61
05/07/2023	499.680	0,21%	330,80	326,12	333,29	332,49
04/07/2023	346.088	0,52%	329,935	326,485	334,66	331,31
03/07/2023	346.088	0,52%	329,935	326,485	334,66	331,31
30/06/2023	553.186	2,28%	325,36	319,52	331,05	329,59
29/06/2023	743.774	3,80%	310,15	309,41	323,8599	322,24
28/06/2023	524.077	1,59%	304,02	303,56	313,6599	310,44
27/06/2023	526.575	2,86%	292,05	297,40	308,36	305,57
26/06/2023	417.250	2,13%	292,05	286,865	299,54	297,07
23/06/2023	388.376	-0,55%	289,78	286,865	293,60	290,89
22/06/2023	511.265	1,64%	287,445	284,5301	297,00	292,51
21/06/2023	560.225	-0,61%	278,00	284,7601	292,6884	287,80
20/06/2023	489.796	2,47%	278,00	275,1901	291,11	289,57
19/06/2023	393.287	-0,09%	280,63	280,63	288,21	282,60
16/06/2023	393.287	-0,09%	280,63	280,63	288,21	282,60
15/06/2023	243.124	2,55%	280,63	275,75	284,64	282,86
14/06/2023	445.842	-1,51%	280,63	272,8127	287,49	275,83
13/06/2023	505.845	3,88%	270,78	270,51	280,255	280,05
12/06/2023	300.263	2,01%	264,65	264,28	270,53	269,59
09/06/2023	183.771	-0,03%	267,78	263,41	268,4499	264,27
08/06/2023	195.863	-1,03%	267,78	263,31	269,91	264,34
07/06/2023	332.529	0,49%	268,90	265,96	275,68	267,10
06/06/2023	308.658	3,62%	258,04	255,705	267,90	265,80
05/06/2023	177.103	1,71%	251,09	250,01	256,83	256,51
02/06/2023	223.835	3,09%	243,43	247,85	254,505	252,21
01/06/2023	271.686	-0,14%	243,43	236,83	246,98	244,64
31/05/2023	377.719	1,97%	249,30	244,60	252,00	244,98
30/05/2023	377.719	1,97%	249,30	244,60	252,00	251,67
29/05/2023	977.490	-3,07%	244,12	235,64	249,59	246,82
26/05/2023	977.490	-3,07%	244,12	235,64	249,59	246,82
25/05/2023	352.614	-1,98%	260,19	253,12	262,25	254,63
24/05/2023	384.253	1,20%	256,00	251,21	261,82	259,77
23/05/2023	552.379	0,00%	259,90	254,81	265,09	256,68
22/05/2023	437.137	-1,81%	264,99	254,945	260,999	256,69
19/05/2023	298.422	-1,58%	264,99	257,1101	265,05	261,42
18/05/2023	307.652	2,72%	258,85	257,445	265,9899	265,62
17/05/2023	617.888	7,12%	254,70	240,31	259,41	258,59
16/05/2023	819.876	-8,78%	254,70	240,25	255,23	241,41
15/05/2023	469.990	1,89%	258,79	259,05	264,67	264,63
12/05/2023	329.072	-1,99%	263,95	257,83	264,68	259,73
11/05/2023	439.058	1,05%	262,095	260,08	265,365	265,01
10/05/2023	387.223	-0,18%	266,50	259,445	269,295	262,26
09/05/2023	359.124	2,06%	256,79	254,935	266,18	262,72
08/05/2023	441.319	-1,64%	262,41	255,08	262,745	257,42
05/05/2023	372.639	3,66%	255,90	255,12	263,69	261,72
04/05/2023	226.602	-1,59%	255,555	251,855	256,99	252,49