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 > >>
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
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