BiG | O banco que entende os seus valores.

Robert Half Intl Inc (RHI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	626.225	0,48%	45,62	45,21	48,47	46,45
22/04/2025	1.370.475	2,44%	44,99	44,305	46,28	46,23
21/04/2025	1.404.677	-0,64%	45,42	44,305	45,42	45,13
17/04/2025	1.353.945	-5,32%	48,29	45,19	48,61	45,42
16/04/2025	490.421	-0,77%	49,93	47,53	49,73	47,97
15/04/2025	740.900	-3,18%	49,93	47,985	49,73	48,34
14/04/2025	435.100	1,05%	50,19	49,2481	50,34	49,93
11/04/2025	494.016	1,88%	48,52	47,34	49,50	49,41
10/04/2025	760.268	-5,81%	50,66	47,19	50,55	48,50
09/04/2025	881.806	11,01%	46,02	45,61	51,55	51,49
08/04/2025	686.700	-2,05%	48,965	45,935	48,81	46,33
07/04/2025	897.852	-2,27%	46,71	44,97	49,37	47,31
04/04/2025	978.103	-5,00%	49,96	47,43	50,03	48,41
03/04/2025	477.480	-6,85%	52,41	50,755	53,26	50,96
02/04/2025	299.556	1,32%	53,835	53,695	55,24	54,71
01/04/2025	391.883	-1,01%	54,27	53,7421	54,80	54,00
31/03/2025	454.490	1,24%	53,59	53,275	54,79	54,55
28/03/2025	535.023	-2,11%	54,96	53,68	54,845	53,88
27/03/2025	409.820	2,04%	54,16	53,822	55,14	55,04
26/03/2025	542.965	0,94%	53,94	53,2075	54,36	53,93
25/03/2025	502.505	-2,64%	54,75	53,15	54,96	53,43
24/03/2025	506.401	3,27%	54,11	53,93	55,19	54,88
21/03/2025	621.893	-1,23%	53,58	52,53	53,705	53,14
20/03/2025	569.054	-1,21%	54,33	53,78	54,495	53,84
19/03/2025	744.826	0,81%	54,74	53,895	55,08	54,50
18/03/2025	521.795	1,08%	53,225	52,92	54,20	54,06
17/03/2025	591.700	0,81%	53,26	52,80	53,70	53,51
14/03/2025	626.383	2,16%	52,51	52,19	53,1899	53,08
13/03/2025	455.804	-2,07%	52,51	51,57	53,27	51,96
12/03/2025	709.763	-2,01%	54,37	52,55	54,42	53,06
11/03/2025	862.842	-0,59%	54,90	53,72	54,94	54,15
10/03/2025	1.604.875	-0,75%	55,07	53,94	56,28	54,47
07/03/2025	990.772	-0,82%	54,895	53,53	55,225	54,75
06/03/2025	708.181	-0,45%	54,895	54,2356	55,56	55,20
05/03/2025	629.564	0,86%	55,875	54,53	55,7591	55,45
04/03/2025	1.083.843	-2,48%	55,875	54,93	56,4099	54,98
03/03/2025	682.915	-4,76%	58,42	56,02	59,61	56,38
28/02/2025	662.874	1,10%	59,23	58,095	59,255	59,09
27/02/2025	458.823	-1,78%	59,63	58,41	59,8399	58,45
26/02/2025	1.041.363	-0,20%	59,93	58,805	61,07	59,51
24/02/2025	662.066	0,82%	60,25	59,60	60,82	59,63
21/02/2025	704.194	-0,05%	60,37	59,6008	60,57	60,00
20/02/2025	296.320	-0,61%	60,25	59,76	60,42	60,03
19/02/2025	356.069	1,05%	60,66	59,11	60,77	60,40
18/02/2025	486.649	-0,63%	60,66	59,1673	60,71	59,77
17/02/2025	504.490	0,00%	58,73	58,73	60,51	60,15
14/02/2025	789.651	3,07%	58,87	58,66	60,475	60,20
13/02/2025	497.828	0,81%	58,01	57,98	58,92	58,36
12/02/2025	408.880	-2,35%	58,86	57,875	59,24	57,89
11/02/2025	629.444	-0,19%	60,47	58,57	59,825	59,28
10/02/2025	486.093	0,12%	60,47	59,21	60,93	59,39
07/02/2025	584.277	-2,27%	62,04	59,28	60,97	59,32
06/02/2025	469.642	-2,16%	63,17	60,50	62,44	60,70
05/02/2025	480.230	-1,60%	63,17	61,67	63,61	62,04
04/02/2025	446.469	-0,47%	63,36	62,85	63,73	63,05
03/02/2025	607.526	-2,22%	63,36	62,4716	64,61	63,35
31/01/2025	1.258.286	0,31%	65,23	64,59	66,25	64,79
30/01/2025	2.408.151	-6,59%	63,70	63,11	66,695	64,59
29/01/2025	1.097.160	-1,68%	69,86	68,395	70,34	69,15
28/01/2025	507.124	0,21%	70,18	70,15	71,245	70,33
27/01/2025	734.276	0,43%	70,48	69,07	70,33	70,18
24/01/2025	417.368	-0,88%	70,835	69,82	70,83	69,88
23/01/2025	476.480	-0,87%	70,835	69,91	70,93	70,50
22/01/2025	310.392	-0,25%	71,14	70,37	71,44	71,12
21/01/2025	173.530	0,54%	71,90	70,9935	71,961	71,30
20/01/2025	198.548	0,00%	72,00	70,44	72,00	70,92
17/01/2025	263.322	0,16%	71,10	70,38	72,095	70,92
16/01/2025	319.365	0,81%	70,115	69,86	71,13	70,81
15/01/2025	463.212	2,30%	67,18	69,75	70,72	70,24
14/01/2025	288.304	2,48%	65,325	67,06	68,69	68,66
13/01/2025	550.401	2,31%	66,52	64,97	67,00	67,00
10/01/2025	1.006.157	-2,86%	68,52	65,025	66,52	65,49
09/01/2025	481.521	-1,89%	68,35	67,13	68,395	67,42
08/01/2025	480.918	-1,89%	68,35	67,13	68,395	67,42
07/01/2025	508.623	-1,05%	69,88	68,23	70,22	68,72
06/01/2025	395.672	-0,72%	70,42	69,36	71,10	69,45
03/01/2025	375.943	2,10%	68,90	68,65	69,99	69,95
02/01/2025	421.720	-2,77%	70,76	68,355	71,37	68,51
31/12/2024	0	0,17%	70,76	70,20	71,37	70,46
30/12/2024	250.374	-1,03%	70,92	69,60	70,81	70,46
27/12/2024	189.110	-0,91%	71,53	70,57	72,3136	71,07
26/12/2024	192.104	0,48%	71,14	70,97	72,005	71,72
24/12/2024	0	0,27%	70,69	70,67	71,50	71,38
23/12/2024	422.418	-0,55%	70,24	70,56	71,47	70,93
20/12/2024	228.312	0,46%	69,97	69,97	71,89	71,32
19/12/2024	296.808	-0,64%	71,81	70,27	72,185	70,92
18/12/2024	0	-3,74%	74,41	71,23	74,62	71,38
17/12/2024	316.926	-1,24%	74,20	74,13	75,38	74,15
16/12/2024	394.705	-1,34%	77,03	74,04	76,25	75,08
13/12/2024	489.969	0,78%	77,00	75,78	78,315	76,10
12/12/2024	329.568	0,43%	75,27	74,31	76,17	75,51
11/12/2024	427.132	0,97%	74,74	74,99	76,24	75,19
10/12/2024	290.291	-0,96%	75,18	74,115	75,32	74,47
09/12/2024	286.059	1,22%	74,77	74,80	75,6227	75,19
06/12/2024	328.891	0,30%	73,75	73,91	74,835	74,34
05/12/2024	366.595	-0,36%	73,97	73,54	74,60	74,12
04/12/2024	472.534	1,40%	74,34	73,10	74,57	74,39
03/12/2024	432.220	-1,61%	74,34	73,305	74,26	73,36
02/12/2024	308.383	-0,04%	75,09	73,70	75,09	74,58
29/11/2024	129.376	-0,04%	74,87	74,47	75,21	74,61