Robert Half Intl Inc (RHI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	366.989	-0,95%	80,49	79,95	80,875	80,17
27/02/2024	283.285	0,52%	80,44	80,36	81,14	80,94
26/02/2024	241.699	0,51%	79,625	79,485	80,765	80,52
23/02/2024	284.084	0,82%	79,52	79,24	80,23	80,11
22/02/2024	273.873	-0,01%	79,53	78,89	79,98	79,46
21/02/2024	361.139	-0,04%	80,01	79,23	80,25	80,00
20/02/2024	296.334	-1,00%	82,01	79,87	80,84	80,03
19/02/2024	230.355	0,00%	82,01	80,82	82,21	80,84
16/02/2024	230.355	0,30%	82,01	80,82	82,21	80,84
15/02/2024	242.156	2,05%	81,33	81,325	82,485	82,25
14/02/2024	385.427	1,14%	80,71	79,80	81,165	80,60
13/02/2024	491.193	-2,77%	80,58	79,14	81,11	79,69
12/02/2024	308.179	1,01%	81,78	81,605	82,90	81,96
09/02/2024	462.707	0,73%	80,54	80,07	81,62	81,14
08/02/2024	342.449	1,35%	79,835	79,12	80,57	80,55
07/02/2024	217.973	-0,77%	80,04	79,09	80,235	79,48
06/02/2024	339.673	0,45%	80,04	79,60	80,68	80,10
05/02/2024	408.408	-1,39%	80,27	78,61	81,25	79,74
02/02/2024	426.376	1,11%	79,97	79,355	81,25	80,86
01/02/2024	590.193	0,54%	79,97	78,22	79,955	79,97
31/01/2024	1.118.957	-2,30%	81,68	77,81	81,75	79,54
30/01/2024	1.094.493	0,23%	81,68	80,145	82,02	81,41
29/01/2024	478.669	-0,77%	81,68	80,92	81,88	81,22
26/01/2024	412.005	0,89%	81,41	81,40	82,35	81,85
25/01/2024	436.540	0,05%	81,54	80,96	81,79	81,13
24/01/2024	478.167	-0,22%	80,22	80,836	81,8645	81,09
23/01/2024	480.370	-0,96%	80,22	81,18	82,92	81,27
22/01/2024	433.825	1,81%	80,22	80,96	82,065	82,06
19/01/2024	515.642	0,24%	80,22	79,72	80,91	80,60
18/01/2024	539.674	0,61%	80,22	79,4369	80,43	80,41
17/01/2024	453.671	-0,71%	80,04	79,50	80,11	79,92
16/01/2024	668.491	-0,25%	80,57	79,32	80,5675	80,49
15/01/2024	368.827	-0,11%	80,57	80,27	81,095	80,69
12/01/2024	368.827	-0,11%	80,57	80,27	81,095	80,69
11/01/2024	657.161	-0,03%	80,57	79,68	81,01	80,78
10/01/2024	583.975	-1,51%	82,08	80,78	82,2799	80,80
09/01/2024	384.350	-1,45%	82,09	81,22	82,43	82,04
08/01/2024	342.498	0,82%	82,72	82,77	83,58	83,58
05/01/2024	702.066	-0,24%	84,045	82,19	83,84	82,90
04/01/2024	445.067	-1,00%	84,045	83,07	84,105	83,10
03/01/2024	343.373	-2,52%	85,21	83,83	85,46	83,94
02/01/2024	273.321	-2,06%	86,96	85,69	87,78	86,11
29/12/2023	157.673	-0,27%	87,38	87,45	88,39	87,92
28/12/2023	195.909	0,17%	87,95	87,41	88,27	88,16
27/12/2023	127.273	0,41%	87,54	87,58	88,36	88,01
26/12/2023	116.691	0,44%	87,36	87,155	87,80	87,65
22/12/2023	160.593	0,54%	87,51	86,92	87,86	87,29
21/12/2023	168.180	0,80%	86,25	86,2942	86,895	86,83
20/12/2023	191.795	-1,41%	87,40	85,99	88,215	86,14
19/12/2023	333.749	0,20%	87,38	86,95	87,8875	87,37
18/12/2023	252.933	0,22%	87,48	86,66	87,49	87,20
15/12/2023	473.615	0,46%	86,49	85,76	87,93	87,02
14/12/2023	444.741	2,97%	84,98	84,87	86,835	86,62
13/12/2023	219.949	0,48%	83,70	82,13	84,22	84,12
12/12/2023	201.649	-0,19%	82,70	82,92	84,195	83,72
11/12/2023	242.731	0,95%	82,70	83,18	84,11	83,88
08/12/2023	198.639	-0,02%	82,70	82,50	83,685	83,07
07/12/2023	148.770	0,68%	82,48	82,12	83,09	83,09
06/12/2023	208.585	0,20%	83,18	82,25	83,79	82,5384
05/12/2023	351.400	-2,86%	83,52	82,00	83,88	82,378
04/12/2023	420.814	1,73%	82,59	82,97	85,07	84,81
01/12/2023	360.659	1,70%	82,08	81,52	83,43	83,37
30/11/2023	395.919	1,85%	80,64	80,14	82,16	81,99
29/11/2023	269.085	0,21%	80,63	80,22	81,11	80,5382
28/11/2023	214.537	-1,33%	80,96	80,32	81,215	80,36
27/11/2023	282.538	0,22%	80,85	80,57	81,66	81,44
24/11/2023	87.406	-0,38%	81,48	81,23	81,72	81,22
23/11/2023	234.396	0,49%	81,11	81,04	82,12	81,53
22/11/2023	218.903	0,49%	81,11	81,04	82,12	81,53
21/11/2023	321.529	-0,93%	82,05	81,62	82,54	81,6563
20/11/2023	306.281	1,94%	81,19	80,545	82,60	82,42
17/11/2023	225.307	1,34%	80,40	79,78	80,91	80,85
16/11/2023	296.339	-0,36%	80,27	78,81	80,69	79,79
15/11/2023	396.037	-0,50%	80,85	79,96	82,25	80,08
14/11/2023	613.211	5,12%	78,15	77,44	80,92	80,51
13/11/2023	329.140	-0,51%	76,95	76,50	77,10	76,60
10/11/2023	188.753	1,12%	76,50	75,955	77,12	76,97
09/11/2023	339.671	0,61%	75,91	75,61	76,825	76,11
08/11/2023	322.863	1,50%	74,50	74,45	75,94	75,72
07/11/2023	349.156	-2,53%	75,04	74,065	75,42	74,62
06/11/2023	280.801	0,29%	77,07	75,71	76,6525	76,57
03/11/2023	309.609	0,69%	77,07	76,05	77,46	76,35
02/11/2023	418.025	2,51%	74,33	74,555	76,01	75,84
01/11/2023	414.991	-1,08%	74,33	73,335	74,74	73,965
31/10/2023	186.898	0,96%	74,54	73,91	75,05	74,76
30/10/2023	287.562	1,48%	73,72	73,295	74,29	74,07
27/10/2023	207.469	-0,26%	73,03	71,90	73,42	73,11
26/10/2023	486.924	-0,37%	73,10	72,925	73,93	73,29
25/10/2023	971.441	2,01%	73,09	73,15	78,52	73,58
24/10/2023	923.903	-0,40%	73,09	70,28	73,09	72,17
23/10/2023	374.356	-1,62%	73,16	72,33	74,145	72,47
20/10/2023	571.408	-1,13%	74,71	73,46	75,05	73,63
19/10/2023	715.536	-1,42%	76,85	73,875	76,09	74,48
18/10/2023	335.228	-1,83%	76,85	75,56	76,79	75,56
17/10/2023	262.415	0,79%	75,965	75,46	77,60	76,97
16/10/2023	390.611	0,90%	77,54	75,765	77,335	76,38
13/10/2023	339.265	-1,79%	77,54	75,50	77,72	75,72
12/10/2023	262.809	0,13%	77,45	76,60	77,98	77,10
11/10/2023	300.502	0,48%	76,735	76,05	77,22	77,02
10/10/2023	315.779	0,34%	76,46	74,35	77,47	76,66