Robert Half Inc. (BVMF:R1HI34)
Brazil · Delayed Price · Currency is BRL 129.09
+1.89 (1.49%)
At close: Mar 27, 2026
BVMF:R1HI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | -1.07% | 1 |
| Mar 24, 2026 | 129.61 | 129.61 | 128.57 | 128.57 | 128.57 | -1.07% | 77 |
| Mar 23, 2026 | 129.96 | 129.96 | 129.96 | 129.96 | 129.96 | 3.97% | 1 |
| Mar 20, 2026 | 122.28 | 125.00 | 122.28 | 125.00 | 125.00 | 6.50% | 29 |
| Mar 17, 2026 | 117.37 | 117.37 | 117.37 | 117.37 | 117.37 | 2.06% | 1 |
| Mar 16, 2026 | 115.60 | 115.80 | 115.00 | 115.00 | 115.00 | -6.78% | 27 |
| Mar 13, 2026 | 123.36 | 123.36 | 123.36 | 123.36 | 123.36 | 1.11% | 1 |
| Mar 12, 2026 | 121.68 | 122.00 | 121.56 | 122.00 | 122.00 | 2.69% | 32 |
| Mar 11, 2026 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | 0.92% | 1 |
| Mar 10, 2026 | 119.99 | 119.99 | 117.72 | 117.72 | 117.72 | -6.45% | 2 |
| Mar 9, 2026 | 125.84 | 125.84 | 125.84 | 125.84 | 125.84 | -3.30% | 1 |
| Mar 6, 2026 | 130.13 | 130.13 | 130.13 | 130.13 | 130.13 | -1.42% | 1 |
| Mar 5, 2026 | 129.35 | 132.00 | 129.35 | 132.00 | 132.00 | 3.19% | 13 |
| Mar 4, 2026 | 126.96 | 127.92 | 126.96 | 127.92 | 127.92 | 0.76% | 18 |
| Mar 3, 2026 | 126.24 | 126.96 | 126.24 | 126.96 | 126.96 | 2.85% | 22 |
| Mar 2, 2026 | 127.53 | 127.53 | 123.44 | 123.44 | 123.44 | 0.27% | 67 |
| Feb 27, 2026 | 121.81 | 123.11 | 121.81 | 123.11 | 123.11 | -5.76% | 87 |
| Feb 26, 2026 | 130.64 | 130.64 | 130.64 | 130.64 | 130.64 | 8.78% | 1 |
| Feb 25, 2026 | 120.44 | 120.44 | 119.17 | 120.10 | 120.10 | -8.14% | 10 |
| Feb 24, 2026 | 130.98 | 130.98 | 130.74 | 130.74 | 130.74 | -2.87% | 2 |
| Feb 23, 2026 | 134.59 | 134.60 | 134.59 | 134.60 | 132.54 | - | 2 |
| Feb 20, 2026 | 139.29 | 141.10 | 134.17 | 134.60 | 132.54 | 0.33% | 30 |
| Feb 19, 2026 | 134.16 | 134.16 | 134.16 | 134.16 | 132.10 | - | 1 |
| Feb 18, 2026 | 133.92 | 134.42 | 133.92 | 134.16 | 132.10 | 1.88% | 57 |
| Feb 13, 2026 | 133.51 | 133.51 | 131.69 | 131.69 | 129.67 | -5.94% | 105 |
| Feb 12, 2026 | 135.00 | 140.00 | 128.00 | 140.00 | 137.86 | -16.05% | 16 |
| Feb 3, 2026 | 173.00 | 173.00 | 166.76 | 166.76 | 164.21 | -8.87% | 5 |
| Jan 30, 2026 | 156.26 | 185.86 | 156.26 | 183.00 | 180.20 | 29.93% | 460 |
| Jan 29, 2026 | 140.85 | 140.85 | 140.85 | 140.85 | 138.69 | -5.97% | 1 |
| Jan 26, 2026 | 149.80 | 149.80 | 149.80 | 149.80 | 147.51 | -1.52% | 1 |
| Jan 22, 2026 | 152.73 | 152.73 | 152.02 | 152.11 | 149.78 | 0.36% | 102 |
| Jan 21, 2026 | 151.56 | 151.56 | 151.56 | 151.56 | 149.24 | 3.38% | 1 |
| Jan 20, 2026 | 148.00 | 148.00 | 146.60 | 146.60 | 144.35 | -3.36% | 2 |
| Jan 16, 2026 | 151.70 | 151.70 | 151.70 | 151.70 | 149.38 | 1.40% | 1 |
| Jan 13, 2026 | 149.60 | 149.60 | 149.60 | 149.60 | 147.31 | -4.59% | 1 |
| Jan 12, 2026 | 156.80 | 156.80 | 156.80 | 156.80 | 154.40 | 0.90% | 1 |
| Jan 9, 2026 | 154.00 | 155.40 | 154.00 | 155.40 | 153.02 | 4.42% | 2 |
| Jan 6, 2026 | 148.82 | 148.82 | 148.82 | 148.82 | 146.54 | -0.06% | 1 |
| Jan 5, 2026 | 148.91 | 148.91 | 148.91 | 148.91 | 146.63 | 0.64% | 2 |
| Jan 2, 2026 | 147.96 | 147.96 | 147.96 | 147.96 | 145.69 | -3.29% | 1 |
| Dec 29, 2025 | 154.05 | 154.05 | 153.00 | 153.00 | 150.66 | 0.69% | 29 |
| Dec 26, 2025 | 151.95 | 151.95 | 151.95 | 151.95 | 149.62 | -2.22% | 1 |
| Dec 22, 2025 | 155.40 | 155.40 | 155.40 | 155.40 | 153.02 | 0.13% | 1 |
| Dec 19, 2025 | 155.20 | 155.20 | 155.20 | 155.20 | 152.82 | 0.16% | 1 |
| Dec 17, 2025 | 156.75 | 156.75 | 154.95 | 154.95 | 152.58 | 3.40% | 2 |
| Dec 12, 2025 | 149.85 | 149.85 | 149.85 | 149.85 | 147.55 | 1.94% | 1 |
| Dec 9, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 144.75 | 0.27% | 1 |
| Nov 25, 2025 | 157.52 | 157.52 | 146.61 | 146.61 | 144.36 | 4.88% | 5 |
| Nov 21, 2025 | 139.79 | 139.79 | 139.79 | 139.79 | 135.51 | - | 1 |
| Nov 19, 2025 | 139.79 | 139.79 | 139.79 | 139.79 | 135.51 | -0.84% | 1 |