Robert Half Inc. (BVMF:R1HI34)
Brazil · Delayed Price · Currency is BRL 146.61
+6.82 (4.88%)
At close: Nov 25, 2025
Robert Half Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 157.52 | 157.52 | 146.61 | 146.61 | 146.61 | 4.88% | 5 |
| Nov 21, 2025 | 139.79 | 139.79 | 139.79 | 139.79 | 137.64 | - | 1 |
| Nov 19, 2025 | 139.79 | 139.79 | 139.79 | 139.79 | 137.64 | -0.84% | 1 |
| Nov 18, 2025 | 140.98 | 140.98 | 140.98 | 140.98 | 138.81 | -3.27% | 1 |
| Nov 12, 2025 | 144.75 | 145.75 | 144.75 | 145.75 | 143.51 | 2.17% | 2 |
| Nov 11, 2025 | 142.66 | 142.66 | 142.66 | 142.66 | 140.47 | 4.51% | 1 |
| Nov 10, 2025 | 139.50 | 139.50 | 136.50 | 136.50 | 134.40 | -2.21% | 4 |
| Nov 6, 2025 | 136.50 | 139.58 | 136.50 | 139.58 | 137.43 | 2.26% | 2 |
| Nov 5, 2025 | 136.50 | 136.50 | 136.50 | 136.50 | 134.40 | -2.69% | 1 |
| Nov 4, 2025 | 140.28 | 140.28 | 140.28 | 140.28 | 138.12 | 2.39% | 1 |
| Nov 3, 2025 | 139.00 | 139.00 | 137.00 | 137.00 | 134.89 | -2.66% | 6 |
| Oct 31, 2025 | 142.00 | 142.00 | 140.75 | 140.75 | 138.59 | -2.93% | 9 |
| Oct 30, 2025 | 147.30 | 147.30 | 145.00 | 145.00 | 142.77 | -4.89% | 7 |
| Oct 29, 2025 | 153.60 | 153.60 | 152.45 | 152.45 | 150.11 | -2.07% | 2 |
| Oct 28, 2025 | 155.68 | 155.68 | 155.68 | 155.68 | 153.29 | -0.82% | 1 |
| Oct 27, 2025 | 156.96 | 156.96 | 156.96 | 156.96 | 154.55 | 1.26% | 1 |
| Oct 23, 2025 | 170.32 | 170.32 | 153.75 | 155.00 | 152.62 | -8.09% | 25 |
| Oct 21, 2025 | 168.64 | 168.64 | 168.64 | 168.64 | 166.05 | -1.39% | 1 |
| Oct 20, 2025 | 171.02 | 171.02 | 171.02 | 171.02 | 168.39 | -1.28% | 1 |
| Oct 17, 2025 | 173.23 | 173.23 | 173.23 | 173.23 | 170.57 | -1.19% | 1 |
| Oct 16, 2025 | 175.32 | 175.32 | 175.32 | 175.32 | 172.62 | 0.35% | 1 |
| Oct 15, 2025 | 174.78 | 174.78 | 174.71 | 174.71 | 172.02 | 0.17% | 2 |
| Oct 14, 2025 | 174.42 | 174.42 | 174.42 | 174.42 | 171.74 | -0.33% | 1 |
| Oct 13, 2025 | 171.87 | 175.00 | 171.87 | 175.00 | 172.31 | - | 2 |
| Oct 10, 2025 | 175.23 | 175.23 | 175.00 | 175.00 | 172.31 | -2.49% | 2 |
| Oct 9, 2025 | 178.56 | 179.46 | 178.00 | 179.46 | 176.70 | 0.82% | 3 |
| Oct 7, 2025 | 180.90 | 180.90 | 178.00 | 178.00 | 175.26 | -3.80% | 2 |
| Oct 6, 2025 | 185.04 | 185.04 | 185.04 | 185.04 | 182.20 | -1.63% | 1 |
| Oct 3, 2025 | 188.10 | 188.10 | 188.10 | 188.10 | 185.21 | 2.96% | 1 |
| Oct 2, 2025 | 182.70 | 182.70 | 182.70 | 182.70 | 179.89 | 0.89% | 1 |
| Oct 1, 2025 | 181.08 | 181.08 | 181.08 | 181.08 | 178.30 | 1.00% | 1 |
| Sep 30, 2025 | 179.28 | 179.28 | 179.28 | 179.28 | 176.52 | -1.48% | 1 |
| Sep 26, 2025 | 181.98 | 181.98 | 181.98 | 181.98 | 179.18 | -0.49% | 1 |
| Sep 25, 2025 | 182.88 | 182.88 | 182.88 | 182.88 | 180.07 | 1.11% | 1 |
| Sep 24, 2025 | 180.88 | 180.88 | 180.88 | 180.88 | 178.10 | 1.50% | 1 |
| Sep 23, 2025 | 181.83 | 181.83 | 178.20 | 178.20 | 175.46 | -3.32% | 9 |
| Sep 22, 2025 | 184.32 | 184.32 | 184.32 | 184.32 | 181.49 | 0.11% | 1 |
| Sep 19, 2025 | 184.11 | 184.11 | 184.11 | 184.11 | 181.28 | -1.18% | 1 |
| Sep 18, 2025 | 186.30 | 186.30 | 186.30 | 186.30 | 183.44 | -1.85% | 1 |
| Sep 17, 2025 | 189.81 | 189.81 | 189.81 | 189.81 | 186.89 | 2.99% | 1 |
| Sep 16, 2025 | 184.30 | 184.30 | 184.30 | 184.30 | 181.47 | -0.91% | 1 |
| Sep 15, 2025 | 186.36 | 186.77 | 186.00 | 186.00 | 183.14 | -3.49% | 9 |
| Sep 12, 2025 | 192.72 | 192.72 | 192.72 | 192.72 | 189.76 | 2.15% | 1 |
| Sep 11, 2025 | 199.69 | 199.69 | 188.67 | 188.67 | 185.77 | -0.46% | 101 |
| Sep 10, 2025 | 192.40 | 192.40 | 189.55 | 189.55 | 186.64 | -3.24% | 101 |
| Sep 9, 2025 | 194.37 | 195.89 | 194.37 | 195.89 | 192.88 | -0.26% | 18 |
| Sep 8, 2025 | 194.20 | 196.40 | 194.20 | 196.40 | 193.38 | -3.82% | 73 |
| Sep 4, 2025 | 204.20 | 204.20 | 204.20 | 204.20 | 201.06 | 0.69% | 1 |
| Sep 3, 2025 | 204.00 | 204.00 | 202.80 | 202.80 | 199.68 | 0.15% | 2 |
| Sep 2, 2025 | 204.40 | 204.40 | 202.50 | 202.50 | 199.39 | 0.60% | 82 |