Robert Half Intl Inc (RHI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	489.680	0,00%	65,76	65,71	67,57	67,40
17/07/2024	489.680	2,08%	65,76	65,71	67,57	67,40
16/07/2024	338.372	3,35%	64,04	63,86	66,18	66,03
15/07/2024	338.476	0,42%	63,85	63,75	64,59	63,89
12/07/2024	343.554	1,39%	63,35	63,12	64,01	63,62
11/07/2024	516.303	2,35%	61,31	61,31	63,01	62,75
10/07/2024	372.839	0,71%	61,10	60,71	61,39	61,31
09/07/2024	729.144	-5,30%	63,77	60,83	63,77	60,88
08/07/2024	371.078	1,63%	63,59	63,34	64,31	64,29
05/07/2024	661.847	-0,63%	63,32	62,85	63,47	63,26
04/07/2024	203.288	0,00%	63,91	63,47	64,32	63,66
03/07/2024	203.288	-0,56%	63,91	63,47	64,32	63,66
02/07/2024	237.123	0,58%	63,73	63,64	64,48	64,02
01/07/2024	265.888	-0,52%	63,90	63,38	64,24	63,65
28/06/2024	1.028.939	0,79%	63,87	63,57	64,45	63,98
27/06/2024	611.808	0,55%	63,27	62,98	63,80	63,48
26/06/2024	598.357	-2,02%	64,04	63,08	64,19	63,13
25/06/2024	555.098	-1,30%	64,96	64,15	64,96	64,43
24/06/2024	580.831	0,35%	64,74	64,58	66,14	65,28
21/06/2024	14.003.623	2,14%	63,92	63,60	65,16	65,05
20/06/2024	576.972	-0,20%	63,55	63,55	64,45	63,69
19/06/2024	461.954	0,00%	64,02	63,21	64,55	63,82
18/06/2024	461.954	-1,56%	64,02	63,21	64,55	63,82
17/06/2024	748.553	-1,31%	64,56	62,99	64,745	63,98
14/06/2024	1.010.882	0,90%	63,70	63,855	65,49	64,83
13/06/2024	988.813	0,90%	64,34	63,24	64,465	64,25
12/06/2024	659.008	0,08%	64,34	63,72	65,17	63,68
11/06/2024	1.032.258	0,74%	64,52	63,07	64,824	63,63
10/06/2024	1.099.939	1,46%	61,29	61,069	63,17	63,16
07/06/2024	659.459	-1,03%	62,51	62,06	62,69	62,25
06/06/2024	548.258	-0,51%	63,26	62,89	63,64	62,90
05/06/2024	480.364	-0,78%	63,45	62,78	63,78	63,24
04/06/2024	872.444	-0,05%	63,45	63,445	64,4189	63,74
03/06/2024	763.850	-0,72%	64,515	63,08	64,60	63,77
31/05/2024	1.752.469	0,28%	64,02	63,68	64,715	64,23
30/05/2024	808.121	-0,78%	64,70	63,79	64,71	64,05
29/05/2024	645.733	-1,48%	65,30	64,30	65,30	64,55
28/05/2024	694.133	-1,55%	67,13	65,22	66,93	65,52
27/05/2024	388.906	0,00%	67,13	66,00	67,13	66,55
24/05/2024	388.906	-0,49%	67,13	66,00	67,13	66,55
23/05/2024	685.542	-0,06%	68,78	66,01	69,00	66,84
22/05/2024	958.359	-1,95%	68,78	67,10	69,00	67,41
21/05/2024	523.395	-2,34%	69,95	68,49	70,015	68,75
20/05/2024	365.708	-0,66%	71,75	70,29	71,09	70,40
17/05/2024	410.396	-0,85%	71,75	70,59	71,745	70,87
16/05/2024	503.273	0,45%	70,75	70,66	71,745	71,48
15/05/2024	591.006	0,06%	71,42	70,68	71,75	71,16
14/05/2024	300.061	-0,10%	71,77	70,8108	72,00	71,12
13/05/2024	317.527	0,61%	70,93	70,755	71,62	71,19
10/05/2024	373.995	0,87%	70,225	70,225	70,85	70,76
09/05/2024	292.717	0,04%	69,81	69,40	70,27	70,15
08/05/2024	300.185	0,20%	69,87	69,20	70,17	70,12
07/05/2024	329.363	-0,04%	70,40	69,925	70,60	69,98
06/05/2024	339.197	-0,21%	70,41	69,89	70,81	70,01
03/05/2024	336.970	0,83%	70,66	69,86	70,75	70,16
02/05/2024	669.716	0,48%	70,09	68,77	70,12	69,58
01/05/2024	974.550	0,16%	69,17	68,85	70,26	69,25
30/04/2024	895.023	-1,26%	69,29	68,97	69,91	69,14
29/04/2024	1.402.845	0,97%	69,615	69,59	70,71	70,02
26/04/2024	1.047.345	-1,77%	71,13	67,36	70,01	69,35
25/04/2024	629.819	-1,26%	71,13	70,08	71,04	70,60
24/04/2024	803.166	-0,04%	71,62	71,18	72,695	71,50
23/04/2024	460.585	0,04%	71,44	71,51	72,33	71,53
22/04/2024	699.776	1,81%	71,62	71,275	72,005	71,50
19/04/2024	582.798	0,96%	69,78	69,94	70,925	70,23
18/04/2024	705.014	0,36%	70,11	69,4833	71,13	69,56
17/04/2024	549.898	-1,97%	70,92	69,2975	71,095	69,31
16/04/2024	575.585	0,20%	70,51	69,88	70,82	70,70
15/04/2024	337.966	-2,10%	72,67	70,45	72,64	70,56
12/04/2024	486.629	-1,49%	72,67	71,83	72,755	72,07
11/04/2024	483.266	0,26%	73,28	72,455	73,605	73,16
10/04/2024	418.229	-3,85%	74,84	72,91	75,12	72,97
09/04/2024	313.260	0,40%	76,28	75,62	76,33	75,89
08/04/2024	417.153	0,39%	75,77	75,40	76,295	75,59
05/04/2024	314.743	-0,15%	75,42	75,08	76,07	75,30
04/04/2024	506.169	-0,70%	76,625	75,03	76,75	75,41
03/04/2024	409.859	-1,42%	77,00	75,80	76,80	75,94
02/04/2024	325.082	-1,47%	77,40	76,82	77,655	77,03
01/04/2024	397.558	-1,39%	78,64	78,09	79,015	78,18
28/03/2024	758.962	1,41%	78,13	77,96	79,77	79,28
27/03/2024	308.783	0,97%	77,99	77,63	78,73	78,18
26/03/2024	478.876	-1,17%	78,98	77,37	79,835	77,43
25/03/2024	963.759	-1,48%	79,82	78,25	79,835	78,35
22/03/2024	1.411.586	-1,91%	80,94	79,52	81,02	79,53
21/03/2024	309.988	1,11%	80,69	80,7175	81,85	81,08
20/03/2024	400.341	2,05%	78,67	78,61	80,19	80,19
19/03/2024	399.421	0,17%	78,65	78,07	78,96	78,58
18/03/2024	305.416	-0,51%	78,74	78,00	79,18	78,45
15/03/2024	412.122	0,11%	78,16	78,25	79,44	78,85
14/03/2024	361.928	-2,11%	80,51	78,55	80,61	78,76
13/03/2024	341.044	0,10%	79,785	80,42	81,395	80,46
12/03/2024	396.130	0,45%	79,785	79,45	81,13	80,38
11/03/2024	428.648	-1,62%	80,91	79,72	81,00	80,02
08/03/2024	438.960	1,35%	79,15	80,75	81,855	81,34
07/03/2024	399.233	0,78%	79,15	79,845	80,635	80,26
06/03/2024	437.865	1,47%	79,15	77,62	79,67	79,64
05/03/2024	577.140	-3,98%	81,43	78,355	81,84	78,49
04/03/2024	492.355	1,21%	81,52	81,21	83,2475	81,74
01/03/2024	254.319	0,45%	80,13	79,58	80,75	80,76
29/02/2024	541.168	0,29%	80,64	80,135	81,27	80,40