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 > >>
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
09/07/2025	1.036.190	0,87%	41,02	40,85	43,08	42,90
08/07/2025	3.847.426	3,33%	42,65	40,83	43,04	42,53
07/07/2025	990.874	-3,94%	42,84	40,84	42,84	41,16
04/07/2025	471.471	0,35%	43,12	42,59	43,35	42,85
03/07/2025	471.471	0,35%	43,10	42,35	43,35	42,78
02/07/2025	1.338.305	0,37%	40,915	40,775	43,82	43,03
01/07/2025	1.896.760	4,39%	41,04	40,775	43,82	42,85
30/06/2025	603.013	-0,65%	41,43	40,87	41,465	41,05
27/06/2025	1.488.527	-0,37%	41,255	40,57	41,845	41,32
26/06/2025	1.251.636	1,30%	41,35	40,415	41,73	41,41
25/06/2025	992.875	-1,07%	40,95	40,31	41,99	40,88
24/06/2025	998.957	2,38%	40,305	39,615	41,335	41,32
23/06/2025	2.291.987	0,12%	40,29	39,615	40,57	40,36
20/06/2025	2.218.823	-2,50%	41,34	39,98	42,64	40,31
18/06/2025	1.010.643	-2,08%	42,805	41,2375	43,25	41,34
17/06/2025	458.543	-2,34%	43,17	42,19	43,79	42,22
16/06/2025	775.697	1,36%	43,58	42,45	43,58	43,23
13/06/2025	908.671	-2,60%	43,44	42,51	44,07	42,65
12/06/2025	526.316	-0,48%	45,13	43,14	45,165	43,79
11/06/2025	854.469	-1,70%	44,67	43,54	45,67	44,00
10/06/2025	1.807.555	0,58%	44,69	44,21	45,67	44,76
09/06/2025	917.015	0,27%	44,19	44,19	44,95	44,50
06/06/2025	919.730	1,86%	44,56	43,47	44,782	44,38
05/06/2025	2.237.345	-2,33%	44,70	43,47	45,11	43,57
04/06/2025	675.585	-0,54%	44,67	43,89	45,16	44,61
03/06/2025	923.966	0,09%	45,49	43,89	45,765	44,85
02/06/2025	659.052	-2,14%	45,83	44,43	45,83	44,81
30/05/2025	302.393	-1,41%	46,37	45,03	46,69	45,79
29/05/2025	650.340	1,09%	46,55	45,715	46,69	46,42
28/05/2025	436.822	-1,29%	47,8799	45,3601	46,68	45,92
27/05/2025	658.539	2,67%	46,065	45,3601	46,63	46,52
23/05/2025	543.622	-0,46%	45,51	44,425	46,66	45,31
22/05/2025	555.753	1,16%	46,795	45,10	46,93	45,52
21/05/2025	695.077	-3,68%	47,925	45,54	48,09	45,58
20/05/2025	569.397	-1,74%	46,95	47,025	48,96	47,32
19/05/2025	402.320	0,35%	47,99	47,02	48,20	48,16
16/05/2025	493.766	1,70%	47,14	46,97	48,19	47,99
15/05/2025	412.612	-0,30%	47,69	46,66	47,53	47,19
14/05/2025	455.794	-0,76%	48,17	46,66	48,50	47,33
13/05/2025	380.109	-1,04%	48,29	46,86	48,54	47,69
12/05/2025	968.709	7,52%	46,255	46,255	48,54	48,19
09/05/2025	366.854	-1,13%	44,08	43,56	45,7388	44,82
08/05/2025	477.318	4,47%	43,63	42,64	45,5399	45,33
07/05/2025	900.014	0,05%	44,06	42,64	44,255	43,39
06/05/2025	468.426	-1,45%	44,71	43,31	46,00	43,37
05/05/2025	460.137	-3,08%	45,41	44,00	45,41	44,01
02/05/2025	573.576	2,14%	44,29	44,0101	45,67	45,41
01/05/2025	811.620	0,36%	43,75	43,06	45,05	44,46
30/04/2025	915.275	0,07%	44,55	43,06	44,895	44,30
29/04/2025	819.129	-0,38%	44,30	43,70	45,23	44,26
28/04/2025	1.166.273	0,95%	44,01	43,70	45,23	44,43
25/04/2025	2.445.728	-2,22%	42,495	40,00	45,10	44,01
24/04/2025	4.710.257	-3,10%	47,82	38,9707	48,47	45,01