Robert Half Intl Inc (RHI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
982.775 |
-0,25%
|
31,99
|
31,37
|
32,115
|
31,40
|
| 05/02/2026 |
1.987.249 |
-4,11%
|
32,82
|
31,46
|
33,20
|
31,48
|
| 04/02/2026 |
2.040.673 |
4,89%
|
31,31
|
31,0401
|
32,97
|
32,83
|
| 03/02/2026 |
3.888.097 |
-8,02%
|
33,79
|
30,74
|
33,82
|
31,30
|
| 02/02/2026 |
3.539.324 |
-1,68%
|
34,31
|
31,69
|
34,75
|
34,03
|
| 30/01/2026 |
6.267.649 |
27,87%
|
30,4071
|
30,4071
|
35,575
|
34,61
|
| 29/01/2026 |
2.348.110 |
0,52%
|
27,47
|
26,65
|
27,575
|
27,09
|
| 28/01/2026 |
1.659.023 |
-2,88%
|
27,67
|
26,90
|
28,16
|
26,95
|
| 27/01/2026 |
1.105.167 |
-2,05%
|
28,33
|
27,45
|
28,33
|
27,75
|
| 26/01/2026 |
1.128.425 |
-0,86%
|
28,64
|
27,855
|
28,86
|
28,33
|
| 23/01/2026 |
1.031.783 |
-0,31%
|
28,50
|
28,35
|
29,31
|
28,57
|
| 22/01/2026 |
817.806 |
1,96%
|
28,47
|
28,26
|
29,11
|
28,66
|
| 21/01/2026 |
842.865 |
3,27%
|
27,07
|
27,07
|
28,59
|
28,11
|
| 20/01/2026 |
1.495.034 |
-3,95%
|
27,9276
|
26,76
|
28,175
|
27,22
|
| 16/01/2026 |
1.246.917 |
-2,38%
|
29,2358
|
27,88
|
29,2358
|
28,34
|
| 15/01/2026 |
1.094.070 |
1,86%
|
28,50
|
28,34
|
29,125
|
29,03
|
| 14/01/2026 |
1.084.719 |
2,30%
|
28,07
|
27,86
|
28,7898
|
28,50
|
| 13/01/2026 |
1.278.006 |
-4,13%
|
29,29
|
27,59
|
29,32
|
27,86
|
| 12/01/2026 |
1.345.285 |
0,14%
|
28,7317
|
28,51
|
29,288
|
29,06
|
| 09/01/2026 |
1.143.541 |
1,97%
|
28,50
|
27,625
|
29,09
|
29,02
|
| 08/01/2026 |
1.232.331 |
2,19%
|
27,85
|
27,30
|
28,52
|
28,46
|
| 07/01/2026 |
764.238 |
-0,18%
|
28,03
|
27,3101
|
28,12
|
27,85
|
| 06/01/2026 |
1.319.019 |
4,38%
|
26,80
|
26,54
|
28,02
|
27,90
|
| 05/01/2026 |
1.415.576 |
-2,23%
|
27,40
|
26,62
|
28,255
|
26,73
|
| 02/01/2026 |
1.094.364 |
0,66%
|
27,2001
|
26,4505
|
27,40
|
27,34
|
| 31/12/2025 |
533.557 |
-1,24%
|
27,50
|
27,10
|
27,50
|
27,16
|
| 30/12/2025 |
666.463 |
-0,40%
|
27,58
|
27,155
|
27,90
|
27,155
|
| 29/12/2025 |
838.454 |
-0,40%
|
27,96
|
25,36
|
27,96
|
27,61
|
| 26/12/2025 |
522.748 |
0,65%
|
27,50
|
27,245
|
27,7999
|
27,72
|
| 24/12/2025 |
312.984 |
0,99%
|
27,30
|
27,015
|
27,62
|
27,54
|
| 23/12/2025 |
972.246 |
-1,98%
|
27,90
|
27,03
|
27,90
|
27,27
|
| 22/12/2025 |
834.998 |
-0,39%
|
28,07
|
27,65
|
28,46
|
27,82
|
| 19/12/2025 |
777.594 |
-1,48%
|
28,50
|
27,73
|
28,50
|
27,93
|
| 18/12/2025 |
1.031.525 |
0,43%
|
28,3852
|
28,261
|
30,12
|
28,35
|
| 17/12/2025 |
977.342 |
1,66%
|
27,86
|
27,69
|
28,43
|
28,23
|
| 16/12/2025 |
808.813 |
0,58%
|
27,72
|
27,425
|
28,14
|
27,77
|
| 15/12/2025 |
909.950 |
-0,18%
|
28,20
|
27,19
|
28,43
|
27,61
|
| 12/12/2025 |
668.522 |
-0,25%
|
27,40
|
27,40
|
28,308
|
27,66
|
| 11/12/2025 |
754.795 |
1,46%
|
28,03
|
27,165
|
28,03
|
27,73
|
| 10/12/2025 |
1.025.150 |
2,51%
|
26,66
|
26,60
|
27,365
|
27,33
|
| 09/12/2025 |
861.097 |
-0,23%
|
26,72
|
26,32
|
27,045
|
26,66
|
| 08/12/2025 |
1.005.320 |
-0,30%
|
26,99
|
26,41
|
27,17
|
26,72
|
| 05/12/2025 |
1.078.393 |
-0,04%
|
26,29
|
26,00
|
27,18
|
26,80
|
| 04/12/2025 |
859.658 |
-2,23%
|
27,42
|
26,77
|
27,73
|
26,81
|
| 03/12/2025 |
895.293 |
0,07%
|
27,5995
|
27,32
|
28,005
|
27,42
|
| 02/12/2025 |
917.465 |
-0,18%
|
27,45
|
26,9401
|
27,86
|
27,40
|
| 01/12/2025 |
988.804 |
1,57%
|
26,98
|
26,77
|
27,76
|
27,45
|
| 28/11/2025 |
365.186 |
-0,84%
|
27,62
|
27,00
|
27,62
|
27,04
|
| 26/11/2025 |
981.144 |
-0,22%
|
27,30
|
27,12
|
27,75
|
27,27
|
| 25/11/2025 |
1.037.331 |
2,21%
|
26,73
|
26,48
|
27,845
|
27,33
|
| 24/11/2025 |
1.339.208 |
0,22%
|
27,40
|
26,74
|
27,47
|
26,74
|
| 21/11/2025 |
1.271.684 |
5,87%
|
25,75
|
25,75
|
27,665
|
27,27
|
| 20/11/2025 |
1.022.832 |
-1,04%
|
26,36
|
25,3401
|
26,99
|
25,75
|
| 19/11/2025 |
879.251 |
-1,01%
|
26,45
|
25,76
|
26,6272
|
26,02
|
| 18/11/2025 |
1.260.864 |
0,38%
|
26,18
|
25,86
|
26,595
|
26,26
|
| 17/11/2025 |
1.615.747 |
-1,93%
|
26,88
|
25,96
|
26,88
|
26,15
|
| 14/11/2025 |
1.664.989 |
-2,95%
|
27,48
|
26,55
|
27,49
|
26,67
|
| 13/11/2025 |
1.835.448 |
-0,65%
|
27,66
|
27,33
|
28,25
|
27,48
|
| 12/11/2025 |
2.219.502 |
-0,07%
|
28,00
|
27,14
|
28,22
|
27,66
|
| 11/11/2025 |
3.226.668 |
7,04%
|
25,86
|
25,845
|
28,04
|
27,68
|
| 10/11/2025 |
1.297.456 |
-1,97%
|
26,90
|
25,38
|
26,90
|
25,86
|
| 07/11/2025 |
1.426.421 |
1,21%
|
25,95
|
25,83
|
26,74
|
26,38
|
| 06/11/2025 |
2.363.061 |
1,15%
|
25,9883
|
25,41
|
26,53
|
26,01
|
| 05/11/2025 |
1.209.797 |
1,02%
|
25,48
|
25,29
|
26,13
|
25,72
|
| 04/11/2025 |
1.248.346 |
-0,25%
|
25,15
|
25,08
|
26,29
|
25,48
|
| 03/11/2025 |
2.046.048 |
-2,44%
|
26,19
|
25,22
|
26,19
|
25,55
|
| 31/10/2025 |
1.073.081 |
-1,56%
|
27,00
|
26,0501
|
27,00
|
26,19
|
| 30/10/2025 |
1.495.885 |
-3,24%
|
27,27
|
26,51
|
27,43
|
26,56
|
| 29/10/2025 |
1.406.304 |
-5,48%
|
29,00
|
27,385
|
29,17
|
27,45
|
| 28/10/2025 |
1.035.260 |
-0,92%
|
29,26
|
28,40
|
29,365
|
29,04
|
| 27/10/2025 |
2.034.016 |
0,83%
|
29,4659
|
28,76
|
29,4659
|
29,31
|
| 24/10/2025 |
2.234.369 |
-0,68%
|
29,85
|
28,66
|
29,99
|
29,07
|
| 23/10/2025 |
4.289.262 |
-1,25%
|
28,8725
|
27,05
|
29,41
|
29,27
|
| 22/10/2025 |
2.532.240 |
-4,33%
|
30,98
|
29,48
|
31,01
|
29,64
|
| 21/10/2025 |
1.197.985 |
0,55%
|
30,96
|
30,61
|
31,51
|
30,98
|
| 20/10/2025 |
767.415 |
-1,72%
|
31,66
|
30,74
|
31,855
|
30,81
|
| 17/10/2025 |
805.965 |
-2,15%
|
32,20
|
30,845
|
32,27
|
31,35
|
| 16/10/2025 |
896.447 |
-1,42%
|
33,17
|
31,835
|
33,17
|
32,04
|
| 15/10/2025 |
643.640 |
-0,32%
|
32,77
|
31,99
|
32,90
|
32,50
|
| 14/10/2025 |
710.626 |
1,68%
|
31,90
|
31,25
|
32,75
|
32,61
|
| 13/10/2025 |
762.811 |
2,26%
|
31,90
|
31,46
|
32,24
|
32,07
|
| 10/10/2025 |
707.618 |
-5,74%
|
33,51
|
31,345
|
33,51
|
31,36
|
| 09/10/2025 |
827.183 |
-1,22%
|
33,67
|
33,00
|
33,718
|
33,26
|
| 08/10/2025 |
573.632 |
1,54%
|
33,33
|
32,985
|
33,71
|
33,67
|
| 07/10/2025 |
759.062 |
-3,58%
|
34,48
|
33,1204
|
34,65
|
33,16
|
| 06/10/2025 |
721.689 |
-0,12%
|
34,53
|
34,13
|
34,91
|
34,39
|
| 03/10/2025 |
529.754 |
0,56%
|
34,44
|
34,24
|
35,17
|
34,43
|
| 02/10/2025 |
730.286 |
0,77%
|
34,55
|
33,81
|
34,57
|
34,24
|
| 01/10/2025 |
750.502 |
0,00%
|
33,98
|
33,54
|
34,395
|
33,98
|
| 30/09/2025 |
658.013 |
-0,89%
|
34,11
|
33,195
|
34,39
|
33,98
|
| 29/09/2025 |
722.776 |
0,77%
|
33,36
|
33,36
|
34,42
|
34,28
|
| 26/09/2025 |
1.040.465 |
1,54%
|
33,49
|
33,49
|
34,24
|
34,02
|
| 25/09/2025 |
716.423 |
-3,32%
|
34,55
|
33,38
|
34,55
|
33,49
|
| 24/09/2025 |
790.699 |
2,49%
|
34,06
|
33,73
|
34,76
|
34,63
|
| 23/09/2025 |
781.426 |
-3,18%
|
34,85
|
33,62
|
35,24
|
33,79
|
| 22/09/2025 |
1.559.872 |
1,31%
|
34,45
|
34,175
|
34,96
|
34,90
|
| 19/09/2025 |
1.052.656 |
-1,58%
|
35,3027
|
34,27
|
35,3027
|
34,47
|
| 18/09/2025 |
520.931 |
1,33%
|
35,10
|
34,76
|
35,52
|
35,11
|
| 17/09/2025 |
884.929 |
-2,10%
|
35,49
|
34,61
|
36,52
|
34,73
|
| 16/09/2025 |
748.554 |
1,39%
|
34,89
|
34,50
|
35,66
|
35,50
|
