Robert Half Intl Inc (RHI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
580.409 |
0,16%
|
37,25
|
36,21
|
37,38
|
37,38
|
| 17/09/2026 |
780.745 |
0,59%
|
36,93
|
36,51
|
37,545
|
37,25
|
| 16/09/2026 |
1.262.189 |
-3,26%
|
38,2725
|
36,41
|
38,2725
|
37,09
|
| 15/09/2026 |
1.282.608 |
-1,11%
|
38,40
|
37,70
|
38,865
|
38,30
|
| 14/09/2026 |
784.539 |
2,81%
|
37,87
|
37,77
|
38,96
|
38,73
|
| 11/09/2026 |
826.503 |
0,70%
|
36,86
|
36,86
|
38,12
|
37,68
|
| 10/09/2026 |
789.951 |
-2,93%
|
38,86
|
37,31
|
39,19
|
37,42
|
| 09/09/2026 |
745.674 |
-1,68%
|
39,99
|
37,97
|
39,99
|
38,55
|
| 08/09/2026 |
1.294.148 |
-8,09%
|
42,28
|
38,91
|
42,28
|
39,21
|
| 04/09/2026 |
485.993 |
-1,05%
|
42,66
|
41,80
|
43,12
|
42,58
|
| 03/09/2026 |
744.635 |
0,25%
|
43,26
|
42,40
|
44,0538
|
43,00
|
| 02/09/2026 |
751.575 |
-1,44%
|
43,30
|
42,51
|
43,99
|
42,90
|
| 01/09/2026 |
620.010 |
-3,95%
|
45,34
|
43,52
|
46,02
|
43,55
|
| 31/08/2026 |
838.626 |
-0,11%
|
44,86
|
44,73
|
45,49
|
45,34
|
| 28/08/2026 |
491.161 |
0,62%
|
45,11
|
44,37
|
45,87
|
45,31
|
| 27/08/2026 |
499.256 |
0,97%
|
44,20
|
44,20
|
45,395
|
44,97
|
| 26/08/2026 |
2.068.099 |
-0,89%
|
44,90
|
44,045
|
44,90
|
44,54
|
| 25/08/2026 |
3.095.874 |
0,83%
|
44,44
|
43,76
|
45,04
|
44,90
|
| 24/08/2026 |
2.187.808 |
0,83%
|
45,64
|
44,53
|
46,699
|
44,53
|
| 21/08/2026 |
1.405.181 |
1,98%
|
43,88
|
43,785
|
45,83
|
44,75
|
| 20/08/2026 |
979.283 |
0,72%
|
43,54
|
43,01
|
44,44
|
43,88
|
| 19/08/2026 |
1.087.424 |
-0,40%
|
43,01
|
43,01
|
45,29
|
43,54
|
| 18/08/2026 |
761.493 |
3,04%
|
43,4685
|
43,3655
|
44,04
|
43,76
|
| 17/08/2026 |
697.240 |
-1,74%
|
42,8877
|
42,18
|
43,03
|
42,47
|
| 14/08/2026 |
992.963 |
-1,28%
|
43,8537
|
42,64
|
44,4661
|
43,22
|
| 13/08/2026 |
877.724 |
5,37%
|
41,5745
|
41,57
|
43,86
|
43,78
|
| 12/08/2026 |
404.946 |
-1,32%
|
41,9615
|
40,82
|
41,9615
|
41,55
|
| 11/08/2026 |
528.461 |
-1,14%
|
42,53
|
41,615
|
42,92
|
42,14
|
| 10/08/2026 |
444.360 |
-0,24%
|
41,82
|
41,715
|
42,68
|
42,68
|
| 07/08/2026 |
876.493 |
4,67%
|
40,50
|
40,50
|
44,18
|
42,70
|
| 06/08/2026 |
847.226 |
0,51%
|
39,845
|
39,845
|
41,356
|
40,68
|
| 05/08/2026 |
514.414 |
-1,22%
|
41,16
|
39,97
|
41,17
|
40,55
|
| 04/08/2026 |
1.121.531 |
5,93%
|
38,3777
|
37,57
|
41,06
|
40,99
|
| 03/08/2026 |
614.875 |
2,46%
|
38,2929
|
38,09
|
39,76
|
38,73
|
| 31/07/2026 |
720.411 |
1,50%
|
37,89
|
36,87
|
38,27
|
37,80
|
| 30/07/2026 |
1.316.594 |
-7,13%
|
39,6922
|
36,66
|
40,13
|
37,24
|
| 29/07/2026 |
984.655 |
2,22%
|
39,40
|
39,39
|
41,03
|
40,13
|
| 28/07/2026 |
2.222.844 |
-0,63%
|
40,80
|
39,235
|
41,40
|
39,49
|
| 27/07/2026 |
1.630.881 |
12,54%
|
35,8338
|
35,8338
|
39,875
|
39,74
|
| 24/07/2026 |
1.997.272 |
-6,54%
|
36,14
|
34,77
|
38,4105
|
35,29
|
| 23/07/2026 |
1.849.166 |
-6,89%
|
40,955
|
37,805
|
41,2799
|
37,85
|
| 22/07/2026 |
1.162.576 |
-1,12%
|
40,34
|
40,34
|
41,61
|
40,70
|
| 21/07/2026 |
673.922 |
-1,77%
|
41,65
|
40,58
|
42,25
|
41,16
|
| 20/07/2026 |
814.074 |
0,10%
|
41,00
|
40,53
|
42,135
|
41,83
|
| 17/07/2026 |
920.582 |
1,14%
|
40,74
|
40,66
|
42,09
|
41,80
|
| 16/07/2026 |
2.112.051 |
12,43%
|
37,81
|
37,80
|
41,77
|
41,33
|
| 15/07/2026 |
1.287.969 |
2,95%
|
35,89
|
35,46
|
37,49
|
36,70
|
| 14/07/2026 |
997.385 |
0,23%
|
34,88
|
33,95
|
36,02
|
35,65
|
| 13/07/2026 |
1.559.275 |
9,55%
|
34,5239
|
32,895
|
35,59
|
35,59
|
| 10/07/2026 |
880.772 |
-0,61%
|
33,57
|
32,335
|
33,57
|
32,40
|
| 09/07/2026 |
759.153 |
-1,27%
|
32,95
|
32,03
|
33,06
|
32,60
|
| 08/07/2026 |
710.743 |
-5,05%
|
34,65
|
32,80
|
34,65
|
33,01
|
| 07/07/2026 |
957.363 |
4,63%
|
33,37
|
33,37
|
34,91
|
34,76
|
| 06/07/2026 |
688.128 |
-0,60%
|
33,8165
|
32,87
|
33,86
|
33,28
|
| 02/07/2026 |
866.151 |
1,31%
|
33,17
|
32,98
|
33,90
|
33,48
|
| 01/07/2026 |
1.179.496 |
7,26%
|
30,69
|
30,69
|
33,49
|
32,97
|
| 30/06/2026 |
747.005 |
-5,19%
|
32,38
|
30,365
|
32,595
|
30,70
|
| 29/06/2026 |
855.304 |
-1,22%
|
32,6085
|
32,05
|
33,36
|
32,38
|
| 26/06/2026 |
1.711.434 |
8,81%
|
30,31
|
30,11
|
32,76
|
32,76
|
| 25/06/2026 |
839.768 |
0,26%
|
30,09
|
30,0533
|
30,98
|
30,09
|
| 24/06/2026 |
1.012.559 |
2,59%
|
29,00
|
28,60
|
30,11
|
30,08
|
| 23/06/2026 |
1.347.123 |
1,53%
|
29,04
|
28,93
|
29,98
|
29,33
|
| 18/06/2026 |
1.997.964 |
-2,26%
|
32,92
|
29,11
|
32,92
|
29,11
|
| 17/06/2026 |
693.280 |
-0,68%
|
32,7597
|
31,845
|
33,24
|
32,26
|
| 16/06/2026 |
520.998 |
0,89%
|
32,28
|
32,03
|
32,995
|
32,34
|
| 15/06/2026 |
1.027.592 |
-1,19%
|
32,66
|
32,02
|
33,25
|
32,07
|
| 12/06/2026 |
1.015.846 |
2,85%
|
31,61
|
31,20
|
32,99
|
32,49
|
| 11/06/2026 |
471.536 |
0,86%
|
31,10
|
30,57
|
31,64
|
31,59
|
| 10/06/2026 |
765.354 |
1,89%
|
30,70
|
30,33
|
31,47
|
31,24
|
| 09/06/2026 |
734.875 |
-0,81%
|
30,95
|
30,37
|
31,67
|
30,70
|
| 08/06/2026 |
414.449 |
-0,93%
|
31,48
|
30,54
|
31,62
|
30,95
|
| 05/06/2026 |
853.528 |
-0,92%
|
31,82
|
31,09
|
32,89
|
31,26
|
| 04/06/2026 |
1.025.955 |
7,02%
|
30,40
|
29,97
|
31,73
|
31,60
|
| 03/06/2026 |
910.495 |
-1,57%
|
30,00
|
29,1609
|
30,00
|
29,56
|
| 02/06/2026 |
1.029.490 |
-3,24%
|
30,83
|
29,851
|
31,22
|
30,01
|
| 01/06/2026 |
1.264.361 |
5,27%
|
29,50
|
28,945
|
31,195
|
30,99
|
| 29/05/2026 |
981.500 |
3,57%
|
28,3189
|
27,84
|
29,93
|
29,44
|
| 28/05/2026 |
646.308 |
4,68%
|
27,24
|
27,04
|
28,71
|
28,40
|
| 27/05/2026 |
727.237 |
0,48%
|
26,95
|
26,67
|
27,70
|
27,13
|
| 26/05/2026 |
626.254 |
-1,14%
|
27,31
|
26,75
|
27,55
|
27,00
|
| 22/05/2026 |
797.170 |
2,71%
|
26,60
|
26,34
|
27,395
|
27,31
|
| 21/05/2026 |
811.280 |
3,62%
|
26,23
|
25,51
|
27,49
|
26,59
|
| 20/05/2026 |
886.485 |
2,14%
|
25,70
|
24,57
|
26,25
|
26,23
|
| 19/05/2026 |
914.117 |
-1,85%
|
26,44
|
25,415
|
26,84
|
25,68
|
| 18/05/2026 |
1.220.352 |
4,22%
|
25,09
|
24,86
|
26,645
|
26,18
|
| 15/05/2026 |
454.576 |
1,38%
|
25,2408
|
24,35
|
25,4825
|
25,12
|
| 14/05/2026 |
965.791 |
-0,88%
|
25,23
|
24,65
|
25,66
|
24,68
|
| 13/05/2026 |
1.884.678 |
-4,45%
|
26,24
|
23,59
|
26,24
|
24,90
|
| 12/05/2026 |
581.223 |
-1,73%
|
26,11
|
25,25
|
26,82
|
26,06
|
| 11/05/2026 |
780.785 |
-1,81%
|
27,15
|
26,17
|
27,49
|
26,54
|
| 08/05/2026 |
721.055 |
-1,52%
|
27,50
|
26,12
|
27,50
|
27,03
|
| 07/05/2026 |
768.710 |
4,87%
|
26,20
|
26,20
|
27,93
|
27,40
|
| 06/05/2026 |
520.533 |
-2,37%
|
27,00
|
26,10
|
27,00
|
26,17
|
| 05/05/2026 |
616.737 |
1,74%
|
26,39
|
25,92
|
26,97
|
26,83
|
| 04/05/2026 |
870.675 |
-2,41%
|
27,02
|
26,20
|
27,46
|
26,37
|
| 01/05/2026 |
791.723 |
1,54%
|
27,00
|
26,785
|
27,80
|
27,02
|
| 30/04/2026 |
961.601 |
-2,10%
|
27,49
|
26,235
|
27,49
|
26,61
|
| 29/04/2026 |
1.072.202 |
-1,20%
|
27,52
|
27,155
|
28,3174
|
27,19
|
| 28/04/2026 |
1.658.555 |
5,24%
|
26,71
|
26,71
|
28,135
|
27,52
|
| 27/04/2026 |
148.490 |
2,77%
|
25,78
|
25,50
|
26,40
|
26,15
|
