Robert Half Intl Inc (RHI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	304.935	2,30%	72,71	72,97	76,44	76,42
06-10-2023	363.087	1,26%	72,71	72,97	75,68	74,70
05-10-2023	539.122	0,26%	74,18	72,4962	74,165	73,78
04-10-2023	454.805	-0,31%	74,18	72,62	74,235	73,59
03-10-2023	379.989	2,47%	73,205	71,815	73,82	73,81
02-10-2023	295.924	-1,54%	73,205	71,69	74,165	72,15
29-09-2023	141.965	0,16%	74,19	73,17	74,165	73,315
28-09-2023	178.589	0,01%	72,71	72,63	73,97	73,15
27-09-2023	319.294	2,21%	73,30	72,02	73,17	73,17
26-09-2023	302.164	-2,99%	72,67	71,525	73,43	71,64
25-09-2023	169.866	1,30%	72,67	72,865	74,16	73,87
22-09-2023	207.390	-0,82%	73,735	72,86	73,96	72,95
21-09-2023	252.629	-1,09%	73,42	73,08	74,30	73,52
20-09-2023	247.145	-0,75%	75,82	74,21	76,64	74,34
19-09-2023	311.903	1,00%	74,00	73,53	75,06	74,89
18-09-2023	245.193	-1,24%	74,54	73,5955	74,95	74,17
15-09-2023	381.817	0,58%	74,555	74,5147	75,505	75,085
14-09-2023	262.183	2,75%	72,89	73,185	74,71	74,63
13-09-2023	191.234	0,43%	72,89	71,79	73,01	72,65
12-09-2023	171.119	0,01%	72,215	71,75	72,77	72,36
11-09-2023	192.614	-1,20%	73,60	72,182	73,595	72,321
08-09-2023	229.905	-0,10%	73,475	72,84	73,595	73,20
07-09-2023	459.412	1,37%	71,63	71,48	73,56	73,25
06-09-2023	291.762	-1,88%	74,04	72,07	74,15	72,265
05-09-2023	248.239	-1,79%	74,04	72,7925	74,60	73,64
04-09-2023	203.004	1,33%	74,97	74,39	75,29	74,94
01-09-2023	203.004	1,33%	74,97	74,39	75,29	74,94
31-08-2023	248.886	-2,17%	75,455	73,84	75,35	73,95
30-08-2023	165.702	0,24%	75,305	75,155	75,905	75,58
29-08-2023	239.351	1,03%	74,35	74,06	75,535	75,44
28-08-2023	226.002	-0,37%	75,145	74,44	75,61	74,68
25-08-2023	164.724	1,01%	75,08	74,29	75,349	74,97
24-08-2023	251.786	-0,78%	74,99	74,22	75,54	74,21
23-08-2023	429.227	0,07%	75,18	74,60	75,63	75,27
22-08-2023	348.646	0,23%	75,28	75,01	75,92	75,24
21-08-2023	312.833	0,52%	74,95	74,40	75,32	75,04
18-08-2023	201.467	0,94%	73,95	73,965	74,95	74,655
17-08-2023	287.588	-0,19%	74,67	73,81	74,57	73,96
16-08-2023	167.942	-1,00%	74,91	74,10	75,525	74,115
15-08-2023	194.753	-1,47%	75,50	74,53	75,37	74,90
14-08-2023	199.403	-0,29%	75,97	75,29	76,125	75,97
11-08-2023	348.890	-0,09%	75,885	75,82	76,60	76,19
10-08-2023	405.434	-0,01%	76,525	75,46	76,895	76,27
09-08-2023	448.051	0,63%	74,31	75,55	76,74	76,295
08-08-2023	251.240	0,36%	74,31	74,05	76,03	75,81
07-08-2023	365.708	0,57%	75,84	75,275	76,51	75,54
04-08-2023	361.342	-0,81%	75,88	74,95	76,195	75,11
03-08-2023	550.101	1,91%	74,155	74,00	75,98	75,72
02-08-2023	400.091	0,51%	72,95	72,65	74,47	74,30
01-08-2023	644.232	-0,30%	73,83	72,82	74,05	73,93
31-07-2023	634.718	-0,56%	74,83	73,55	74,96	74,145
28-07-2023	716.543	1,93%	75,72	73,76	75,125	74,56
27-07-2023	1.066.785	-4,63%	75,72	72,80	76,74	71,94
26-07-2023	2.508.042	-5,96%	72,01	70,64	76,38	75,43
25-07-2023	641.319	0,15%	79,30	79,16	80,77	80,21
24-07-2023	453.756	1,84%	79,04	78,775	80,48	80,09
21-07-2023	535.977	-3,69%	82,21	78,42	82,40	78,63
20-07-2023	912.496	-3,45%	83,25	80,42	83,25	81,64
19-07-2023	377.127	0,17%	84,73	83,695	84,84	84,56
18-07-2023	467.430	1,24%	83,43	83,075	84,635	84,41
17-07-2023	438.075	0,85%	82,32	81,93	83,48	83,38
14-07-2023	429.167	0,62%	81,95	81,75	82,88	82,74
13-07-2023	323.209	1,43%	81,40	80,985	82,46	82,235
12-07-2023	576.568	0,32%	77,80	80,86	82,23	81,08
11-07-2023	468.689	2,25%	77,80	79,325	80,89	80,82
10-07-2023	586.187	1,95%	77,80	77,28	79,19	79,04
07-07-2023	589.302	0,86%	76,69	76,61	78,79	77,53
06-07-2023	718.658	-0,60%	76,69	75,77	77,36	76,87
05-07-2023	828.212	2,38%	75,60	75,05	78,13	77,335
04-07-2023	224.935	0,43%	75,21	74,61	76,01	75,54
03-07-2023	224.935	0,43%	75,21	74,61	76,01	75,54
30-06-2023	581.182	1,55%	74,15	74,01	76,32	75,22
29-06-2023	350.114	2,39%	72,70	72,45	74,16	74,08
28-06-2023	365.346	0,44%	72,22	71,59	72,89	72,38
27-06-2023	203.296	0,26%	72,00	71,20	72,36	72,055
26-06-2023	287.068	1,89%	70,78	70,6175	72,17	71,86
23-06-2023	370.879	-0,49%	70,35	69,99	71,21	70,56
22-06-2023	374.562	-1,17%	71,03	70,18	71,575	70,90
21-06-2023	301.345	0,25%	71,03	70,67	72,46	71,74
20-06-2023	363.126	-2,53%	73,30	71,56	72,97	71,56
19-06-2023	309.306	0,22%	73,30	73,10	73,83	73,44
16-06-2023	309.306	0,22%	73,30	73,10	73,83	73,44
15-06-2023	253.972	2,69%	71,22	70,81	73,38	73,29
14-06-2023	562.301	-4,71%	73,745	70,975	75,78	71,39
13-06-2023	261.507	2,00%	73,745	73,78	75,28	74,90
12-06-2023	245.222	0,96%	72,64	72,455	73,57	73,42
09-06-2023	415.239	-0,23%	72,89	72,51	73,79	72,72
08-06-2023	422.309	0,26%	71,745	72,28	73,175	72,90
07-06-2023	407.593	1,64%	71,745	71,53	73,27	72,67
06-06-2023	404.767	2,76%	69,465	69,2446	71,67	71,53
05-06-2023	382.006	-0,37%	70,19	68,945	70,24	69,62
02-06-2023	444.399	5,35%	67,41	67,255	70,01	69,91
01-06-2023	589.323	2,08%	66,82	65,44	66,76	66,37
31-05-2023	264.688	-1,11%	67,52	66,39	68,08	65,02
30-05-2023	264.688	-1,11%	67,52	66,39	68,08	66,75
29-05-2023	306.253	0,51%	67,32	67,07	68,24	67,50
26-05-2023	306.253	0,51%	67,32	67,07	68,24	67,50
25-05-2023	483.813	-0,71%	67,49	66,69	67,59	67,15
24-05-2023	239.897	-0,61%	68,05	67,01	68,05	67,625
23-05-2023	264.434	-0,02%	68,12	68,19	69,51	68,50