Robert Half Intl Inc (RHI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	196.835	-0,05%	73,07	72,80	73,89	73,83
29-12-2022	164.008	2,20%	72,73	72,305	74,255	73,89
28-12-2022	201.554	-1,59%	73,72	72,29	74,30	72,30
27-12-2022	160.860	0,11%	73,47	72,714	74,11	73,46
23-12-2022	55.026	1,00%	71,73	71,5662	72,82	72,67
22-12-2022	228.546	-1,61%	72,24	71,045	72,83	71,98
21-12-2022	335.983	1,99%	72,54	72,305	73,55	73,16
20-12-2022	409.461	-0,49%	71,66	70,47	71,915	71,72
19-12-2022	313.265	-1,40%	72,81	71,85	73,135	72,0707
16-12-2022	458.527	-0,36%	73,025	72,57	74,045	73,08
15-12-2022	437.363	-2,86%	74,15	72,785	74,30	73,43
14-12-2022	414.245	-0,57%	76,05	74,705	77,19	75,615
13-12-2022	371.322	1,59%	77,49	75,53	78,42	76,11
12-12-2022	267.231	2,64%	73,375	72,7218	74,94	74,94
09-12-2022	220.983	0,00%	72,84	72,24	73,84	73,01
08-12-2022	334.265	-1,16%	74,05	72,621	74,33	73,03
07-12-2022	262.322	0,07%	74,13	73,6726	75,15	73,90
06-12-2022	1.347.274	-2,21%	75,33	73,06	75,38	73,89
05-12-2022	706.098	-2,43%	76,855	75,28	76,77	75,58
02-12-2022	684.535	-1,27%	77,52	76,36	77,98	77,48
01-12-2022	1.306.848	-0,38%	79,40	77,35	79,845	78,48
30-11-2022	1.301.564	3,35%	76,16	75,17	79,31	78,765
29-11-2022	1.216.423	0,28%	76,44	75,67	76,79	76,24
28-11-2022	1.009.255	-2,22%	77,23	75,79	77,28	76,08
25-11-2022	330.628	0,87%	77,26	77,005	77,84	77,81
24-11-2022	813.475	0,65%	76,33	76,22	77,64	77,16
23-11-2022	813.475	0,65%	76,33	76,22	77,64	77,16
22-11-2022	965.761	2,54%	75,73	75,24	77,14	77,12
21-11-2022	938.860	-0,33%	75,50	74,64	75,76	75,25
18-11-2022	1.636.596	-0,12%	76,71	74,48	77,14	75,50
17-11-2022	1.003.294	-1,77%	75,55	74,63	75,99	75,52
16-11-2022	1.224.452	-1,37%	77,805	76,36	78,315	76,93
15-11-2022	1.493.274	-29,87%	79,83	77,7572	80,04	77,955
14-11-2022	325.644	-2,50%	80,27	78,45	80,77	78,42
11-11-2022	388.729	1,55%	80,40	79,73	81,95	80,82
10-11-2022	521.333	7,37%	74,80	76,3416	79,74	79,59
09-11-2022	264.769	-1,42%	74,80	74,04	75,635	74,13
08-11-2022	426.466	-0,24%	75,78	74,67	77,43	75,19
07-11-2022	414.300	0,83%	74,45	73,015	75,37	75,34
04-11-2022	598.736	4,00%	72,19	71,30	74,83	74,66
03-11-2022	910.908	-5,55%	74,77	71,75	75,05	71,79
02-11-2022	1.027.821	-1,72%	77,23	75,715	78,36	76,00
01-11-2022	589.819	1,14%	77,23	76,77	78,09	77,33
31-10-2022	616.160	-1,60%	77,175	76,05	77,40	76,52
28-10-2022	382.820	4,13%	75,30	74,40	77,86	77,86
27-10-2022	383.720	0,31%	74,67	74,2375	75,63	74,88
26-10-2022	626.572	-0,10%	74,81	73,93	76,755	74,675
25-10-2022	831.944	3,49%	71,87	71,4548	74,76	74,7501
24-10-2022	882.915	0,47%	66,08	72,00	74,72	72,2273
21-10-2022	2.717.495	-0,50%	66,08	66,12	73,31	73,0506
20-10-2022	749.449	-1,23%	80,95	79,66	83,05	79,84
19-10-2022	362.375	-2,13%	83,62	80,255	82,12	80,87
18-10-2022	400.556	0,79%	83,62	81,455	83,65	82,65
17-10-2022	681.898	1,23%	82,69	81,335	83,07	82,00
14-10-2022	566.739	-1,33%	79,99	80,51	82,84	81,00
13-10-2022	499.050	2,19%	79,99	77,545	83,49	82,06
12-10-2022	325.187	1,06%	79,99	79,35	81,00	80,35
11-10-2022	486.319	1,33%	78,46	77,52	79,558	79,505
10-10-2022	316.731	1,27%	77,57	77,34	79,12	78,495
07-10-2022	437.771	-2,61%	79,58	76,86	78,635	77,50
06-10-2022	456.261	-0,05%	79,01	78,06	79,79	79,62
05-10-2022	364.884	-0,41%	78,87	77,90	80,15	79,675
04-10-2022	265.254	3,99%	78,52	77,73	80,09	80,05
03-10-2022	455.065	0,49%	76,50	75,51	77,71	76,97
30-09-2022	394.851	0,74%	76,22	75,70	78,175	76,5959
29-09-2022	333.140	-0,78%	76,05	75,19	76,14	76,03
28-09-2022	430.747	3,72%	74,12	74,18	77,02	76,60
27-09-2022	315.198	0,38%	74,335	73,00	75,59	73,85
26-09-2022	526.911	-0,01%	72,45	73,515	74,70	73,625
23-09-2022	610.672	0,74%	72,45	71,96	73,67	73,67
22-09-2022	393.641	-2,35%	74,53	73,14	74,765	73,13
21-09-2022	233.723	-2,25%	77,48	74,88	77,68	74,89
20-09-2022	243.821	-2,16%	77,46	75,97	77,62	76,61
19-09-2022	195.723	2,07%	75,94	75,91	78,38	78,30
16-09-2022	393.181	-2,09%	77,49	76,11	77,60	76,715
15-09-2022	388.306	-0,39%	78,80	78,12	79,965	78,35
14-09-2022	356.288	0,22%	78,14	77,58	79,135	78,70
13-09-2022	265.328	-3,32%	79,01	78,25	79,59	78,53
12-09-2022	271.845	0,96%	79,10	80,64	81,71	81,26
09-09-2022	242.220	3,07%	79,10	78,95	80,55	80,47
08-09-2022	273.102	0,93%	76,875	76,41	78,20	78,07
07-09-2022	337.309	0,25%	76,86	76,63	77,63	77,2943
06-09-2022	370.753	-1,22%	76,37	75,25	77,30	77,13
05-09-2022	271.633	-1,22%	77,95	75,675	78,61	76,06
02-09-2022	271.633	-1,22%	77,95	75,675	78,61	76,06
01-09-2022	217.138	0,03%	76,285	75,19	77,01	77,00
31-08-2022	364.335	0,64%	77,00	76,31	77,57	76,97
30-08-2022	357.265	-1,21%	77,745	76,12	77,85	76,48
29-08-2022	321.278	-0,46%	77,09	76,50	78,23	77,42
26-08-2022	294.031	-3,79%	81,20	77,77	81,20	77,78
25-08-2022	213.523	2,92%	79,40	79,18	80,83	80,85
24-08-2022	189.464	-0,08%	77,77	76,65	78,95	78,52
23-08-2022	188.176	-0,33%	78,80	78,29	79,94	78,58
22-08-2022	305.370	-3,13%	80,00	77,97	80,125	78,84
19-08-2022	516.499	0,52%	80,35	79,535	81,50	81,40
18-08-2022	262.533	-0,17%	81,12	80,59	81,35	80,97
17-08-2022	238.491	-1,01%	80,72	80,13	81,77	81,11
16-08-2022	351.957	0,69%	80,67	80,48	82,26	81,92
15-08-2022	233.249	-1,15%	81,86	80,12	81,71	81,36
12-08-2022	146.074	1,38%	81,46	81,25	82,33	82,31