BiG | O banco que entende os seus valores.

Robert Half Intl Inc (RHI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
15/09/2025	729.266	-1,31%	35,44	34,85	36,0045	34,98
12/09/2025	466.747	-2,54%	36,50	35,431	36,64	35,44
11/09/2025	764.553	3,91%	35,16	34,85	36,41	36,39
10/09/2025	773.912	-2,29%	35,85	34,7102	35,85	35,01
09/09/2025	555.466	-0,21%	36,09	35,77	36,39	35,85
08/09/2025	782.850	-2,94%	37,03	35,445	37,03	35,93
05/09/2025	611.976	-0,86%	37,50	36,80	38,15	37,03
04/09/2025	590.757	0,54%	37,69	36,8055	37,69	37,35
03/09/2025	1.148.649	-0,19%	37,22	36,75	37,585	37,15
02/09/2025	1.134.478	-0,27%	36,76	36,62	37,53	37,22
29/08/2025	986.121	2,16%	36,50	36,50	37,38	37,32
28/08/2025	480.207	-0,81%	37,00	36,07	37,22	36,53
27/08/2025	745.008	0,93%	36,31	36,2751	36,98	36,84
26/08/2025	662.439	-3,44%	37,66	36,21	38,05	36,50
25/08/2025	1.103.657	1,23%	37,6938	37,14	38,08	37,80
22/08/2025	844.761	5,49%	36,29	36,20	38,27	37,35
21/08/2025	538.774	-1,94%	36,67	35,76	36,67	35,96
20/08/2025	968.196	0,29%	36,80	36,55	37,28	36,67
19/08/2025	794.135	2,20%	36,35	36,0684	37,07	36,60
18/08/2025	557.752	-1,43%	36,33	35,72	36,335	35,81
15/08/2025	776.033	0,22%	36,25	35,95	36,7625	36,33
14/08/2025	1.163.648	-1,12%	36,65	35,485	36,65	36,25
13/08/2025	1.382.876	5,28%	35,00	34,67	36,66	36,66
12/08/2025	1.026.253	3,39%	33,89	33,54	34,84	34,82
11/08/2025	1.240.704	-1,52%	34,14	33,18	34,66	33,68
08/08/2025	760.399	-0,58%	34,40	34,06	34,70	34,20
07/08/2025	964.766	-0,75%	34,66	34,26	35,31	34,40
06/08/2025	918.419	-1,59%	35,22	34,51	35,355	34,66
05/08/2025	1.103.562	-0,09%	35,20	34,96	35,5627	35,22
04/08/2025	725.333	-0,23%	35,48	35,15	35,744	35,25
01/08/2025	1.090.182	-4,25%	36,91	35,215	36,91	35,34
31/07/2025	965.863	-1,46%	37,45	36,835	37,605	36,91
30/07/2025	1.219.675	-2,44%	38,35	36,975	38,69	37,45
29/07/2025	788.327	-2,79%	39,96	38,34	40,37	38,39
28/07/2025	771.368	-0,80%	40,28	39,49	40,37	39,49
25/07/2025	989.271	-0,08%	42,41	38,91	42,575	39,81
24/07/2025	1.898.330	-6,04%	42,84	39,18	43,26	39,84
23/07/2025	1.521.956	-0,63%	41,81	41,81	43,26	42,40
22/07/2025	971.543	2,08%	42,155	41,68	42,895	42,67
21/07/2025	982.047	-0,14%	42,13	41,745	42,25	41,80
18/07/2025	864.909	-0,69%	41,545	41,34	43,275	41,86
17/07/2025	987.209	2,36%	40,28	39,86	43,275	42,15
16/07/2025	1.449.152	2,90%	41,41	39,865	41,44	41,18
15/07/2025	1.077.729	-2,77%	41,87	40,01	41,87	40,02
14/07/2025	1.009.217	-2,14%	41,79	40,87	41,942	41,16
11/07/2025	479.009	-2,00%	42,92	41,855	43,69	42,06
10/07/2025	1.118.469	0,05%	42,765	42,12	43,69	42,92