Robert Half Intl Inc (RHI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	428.085	0,21%	68,65	67,77	69,11	68,50
19-05-2023	337.073	-0,35%	68,77	67,61	69,22	68,34
18-05-2023	239.105	1,93%	66,99	66,90	68,675	68,58
17-05-2023	435.896	1,60%	66,51	65,83	67,30	67,26
16-05-2023	320.240	-2,11%	67,17	66,18	67,50	66,21
15-05-2023	300.264	0,89%	67,355	66,87	67,70	67,68
12-05-2023	301.330	-0,12%	67,36	66,57	67,535	67,07
11-05-2023	361.033	-0,58%	66,89	66,10	67,66	67,15
10-05-2023	329.560	1,00%	67,64	66,775	67,96	67,54
09-05-2023	832.727	-0,45%	66,55	65,46	66,89	66,87
08-05-2023	769.829	-2,64%	69,31	67,03	69,50	67,18
05-05-2023	425.570	2,36%	68,16	68,12	69,01	69,01
04-05-2023	925.412	-2,10%	68,375	66,31	68,8099	67,45
03-05-2023	677.627	-2,95%	70,92	68,66	71,42	68,875
02-05-2023	679.180	-3,02%	72,845	69,93	72,55	70,95
01-05-2023	247.485	0,23%	73,18	72,84	74,24	73,17
28-04-2023	321.710	-0,15%	73,01	72,14	73,32	73,02
27-04-2023	780.050	3,57%	71,92	71,51	73,54	73,15
26-04-2023	584.158	-1,62%	71,84	70,38	72,06	70,54
25-04-2023	730.593	-1,57%	72,24	70,995	72,46	71,72
24-04-2023	503.801	-0,61%	73,465	72,59	73,865	72,85
21-04-2023	521.580	-1,82%	74,87	72,985	74,91	73,30
20-04-2023	659.718	-1,19%	74,33	73,095	75,21	74,65
19-04-2023	241.921	-0,16%	75,58	74,75	75,625	75,54
18-04-2023	266.794	-0,74%	76,59	75,40	76,615	75,62
17-04-2023	269.463	1,14%	75,35	75,16	76,20	76,175
14-04-2023	256.361	-0,30%	75,75	74,44	76,62	75,32
13-04-2023	356.288	2,19%	74,56	74,01	75,74	75,56
12-04-2023	312.495	-2,07%	76,10	73,67	76,44	73,95
11-04-2023	273.141	0,72%	75,40	74,71	75,73	75,50
10-04-2023	335.083	1,30%	74,00	73,83	74,975	74,975
06-04-2023	409.238	-1,40%	74,675	73,91	75,195	73,99
05-04-2023	361.996	-3,15%	77,00	74,78	77,095	75,04
04-04-2023	249.153	-2,69%	79,70	77,07	80,305	77,475
03-04-2023	352.341	-1,20%	80,34	78,39	80,475	79,60
31-03-2023	476.298	3,36%	78,48	78,1818	80,78	80,57
30-03-2023	327.266	1,02%	77,50	77,39	78,12	77,94
29-03-2023	185.454	1,11%	77,60	76,57	77,54	77,15
28-03-2023	271.421	0,08%	75,47	75,57	76,91	76,26
27-03-2023	289.644	2,08%	75,36	75,02	76,34	76,25
24-03-2023	269.524	0,86%	73,93	73,31	74,74	74,70
23-03-2023	206.253	-0,80%	74,88	73,545	75,645	74,03
22-03-2023	448.530	-3,41%	77,01	74,55	77,575	74,625
21-03-2023	384.322	2,51%	76,68	75,77	77,51	77,316
20-03-2023	488.566	2,79%	73,48	73,66	76,0197	75,43
17-03-2023	906.063	-2,44%	74,39	72,40	75,01	73,2299
16-03-2023	557.415	-0,35%	74,42	73,59	75,55	75,08
15-03-2023	591.758	-2,39%	75,355	74,46	76,04	75,31
14-03-2023	596.909	-0,19%	79,15	76,08	79,39	77,18
13-03-2023	640.117	-0,12%	76,32	75,755	78,565	77,32
10-03-2023	483.887	-1,78%	78,95	76,87	79,30	77,435
09-03-2023	387.101	-2,11%	80,10	78,84	80,89	78,86
08-03-2023	270.016	-0,15%	80,11	79,58	81,09	80,56
07-03-2023	313.154	-0,73%	81,27	80,23	82,225	80,66
06-03-2023	411.153	-0,08%	81,95	81,10	82,245	81,255
03-03-2023	292.979	0,92%	80,76	80,78	81,93	81,36
02-03-2023	281.296	-0,24%	80,02	79,76	80,837	80,65
01-03-2023	274.867	0,27%	80,55	80,10	81,40	80,84
28-02-2023	455.679	1,21%	79,595	79,57	81,59	80,64
27-02-2023	472.320	1,41%	79,09	79,05	80,25	79,675
24-02-2023	238.209	-1,23%	78,77	78,095	78,87	78,56
23-02-2023	306.878	-0,58%	80,51	78,82	80,86	79,53
22-02-2023	474.527	0,64%	79,73	79,15	80,6599	80,49
21-02-2023	355.273	-2,96%	81,57	79,855	81,71	79,98
20-02-2023	294.420	-0,56%	82,685	81,14	82,705	82,44
17-02-2023	294.420	-0,56%	82,685	81,14	82,705	82,44
16-02-2023	349.100	-1,82%	82,97	82,11	83,395	82,89
15-02-2023	274.381	0,87%	83,06	82,71	84,52	84,395
14-02-2023	483.201	-0,88%	83,18	82,60	84,60	83,66
13-02-2023	375.696	-0,31%	84,34	83,495	85,01	84,41
10-02-2023	691.431	2,41%	84,79	83,46	86,24	84,69
09-02-2023	310.743	-2,01%	85,35	82,41	85,72	82,695
08-02-2023	272.050	-0,52%	84,26	83,99	85,12	84,465
07-02-2023	328.832	0,22%	84,43	83,01	85,175	84,96
06-02-2023	347.364	-2,64%	86,15	84,25	86,75	84,76
03-02-2023	540.387	-1,86%	87,32	86,83	89,78	87,06
02-02-2023	641.975	3,62%	86,22	85,66	89,10	88,69
01-02-2023	662.032	1,95%	83,97	82,18	86,09	85,595
31-01-2023	373.572	1,80%	83,54	82,35	84,12	83,95
30-01-2023	437.026	-3,19%	84,17	82,205	84,71	82,48
27-01-2023	1.014.671	5,42%	80,02	79,73	85,54	85,19
26-01-2023	638.231	2,50%	79,37	79,33	81,11	80,85
25-01-2023	422.011	-0,28%	77,84	77,25	79,35	78,88
24-01-2023	415.522	-0,82%	79,66	78,52	79,61	79,10
23-01-2023	460.781	1,90%	78,36	78,10	80,36	79,76
20-01-2023	346.315	3,37%	76,33	75,46	78,45	78,27
19-01-2023	482.186	-1,41%	76,03	75,02	77,125	75,725
18-01-2023	424.400	0,01%	77,14	76,28	78,19	76,83
17-01-2023	607.343	-0,87%	76,935	75,92	77,89	76,83
16-01-2023	300.684	1,85%	75,215	75,15	77,63	77,50
13-01-2023	300.684	1,85%	75,215	75,15	77,63	77,50
12-01-2023	427.358	-0,16%	76,23	75,31	76,305	76,095
11-01-2023	396.124	1,55%	75,46	75,075	77,37	76,215
10-01-2023	257.830	-0,49%	75,12	73,90	75,45	75,04
09-01-2023	314.349	-1,15%	76,625	75,34	76,95	75,37
06-01-2023	462.731	2,75%	74,505	73,77	76,65	76,25
05-01-2023	317.404	-1,75%	74,78	73,76	75,23	74,18
04-01-2023	287.031	2,61%	74,58	74,19	75,53	75,51
03-01-2023	185.706	-0,30%	74,185	72,945	75,29	73,61
02-01-2023	196.835	-0,05%	73,07	72,80	73,89	73,83