Robert Half Inc. (BVMF:R1HI34)
Brazil · Delayed Price · Currency is BRL 145.75
+3.09 (2.17%)
At close: Nov 12, 2025
Robert Half Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 144.75 | 145.75 | 144.75 | 145.75 | 145.75 | 2.17% | 2 |
| Nov 11, 2025 | 142.66 | 142.66 | 142.66 | 142.66 | 142.66 | 4.51% | 1 |
| Nov 10, 2025 | 139.50 | 139.50 | 136.50 | 136.50 | 136.50 | -2.21% | 4 |
| Nov 6, 2025 | 136.50 | 139.58 | 136.50 | 139.58 | 139.58 | 2.26% | 2 |
| Nov 5, 2025 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | -2.69% | 1 |
| Nov 4, 2025 | 140.28 | 140.28 | 140.28 | 140.28 | 140.28 | 2.39% | 1 |
| Nov 3, 2025 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | -2.66% | 6 |
| Oct 31, 2025 | 142.00 | 142.00 | 140.75 | 140.75 | 140.75 | -2.93% | 9 |
| Oct 30, 2025 | 147.30 | 147.30 | 145.00 | 145.00 | 145.00 | -4.89% | 7 |
| Oct 29, 2025 | 153.60 | 153.60 | 152.45 | 152.45 | 152.45 | -2.07% | 2 |
| Oct 28, 2025 | 155.68 | 155.68 | 155.68 | 155.68 | 155.68 | -0.82% | 1 |
| Oct 27, 2025 | 156.96 | 156.96 | 156.96 | 156.96 | 156.96 | 1.26% | 1 |
| Oct 23, 2025 | 170.32 | 170.32 | 153.75 | 155.00 | 155.00 | -8.09% | 25 |
| Oct 21, 2025 | 168.64 | 168.64 | 168.64 | 168.64 | 168.64 | -1.39% | 1 |
| Oct 20, 2025 | 171.02 | 171.02 | 171.02 | 171.02 | 171.02 | -1.28% | 1 |
| Oct 17, 2025 | 173.23 | 173.23 | 173.23 | 173.23 | 173.23 | -1.19% | 1 |
| Oct 16, 2025 | 175.32 | 175.32 | 175.32 | 175.32 | 175.32 | 0.35% | 1 |
| Oct 15, 2025 | 174.78 | 174.78 | 174.71 | 174.71 | 174.71 | 0.17% | 2 |
| Oct 14, 2025 | 174.42 | 174.42 | 174.42 | 174.42 | 174.42 | -0.33% | 1 |
| Oct 13, 2025 | 171.87 | 175.00 | 171.87 | 175.00 | 175.00 | - | 2 |
| Oct 10, 2025 | 175.23 | 175.23 | 175.00 | 175.00 | 175.00 | -2.49% | 2 |
| Oct 9, 2025 | 178.56 | 179.46 | 178.00 | 179.46 | 179.46 | 0.82% | 3 |
| Oct 7, 2025 | 180.90 | 180.90 | 178.00 | 178.00 | 178.00 | -3.80% | 2 |
| Oct 6, 2025 | 185.04 | 185.04 | 185.04 | 185.04 | 185.04 | -1.63% | 1 |
| Oct 3, 2025 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | 2.96% | 1 |
| Oct 2, 2025 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | 0.89% | 1 |
| Oct 1, 2025 | 181.08 | 181.08 | 181.08 | 181.08 | 181.08 | 1.00% | 1 |
| Sep 30, 2025 | 179.28 | 179.28 | 179.28 | 179.28 | 179.28 | -1.48% | 1 |
| Sep 26, 2025 | 181.98 | 181.98 | 181.98 | 181.98 | 181.98 | -0.49% | 1 |
| Sep 25, 2025 | 182.88 | 182.88 | 182.88 | 182.88 | 182.88 | 1.11% | 1 |
| Sep 24, 2025 | 180.88 | 180.88 | 180.88 | 180.88 | 180.88 | 1.50% | 1 |
| Sep 23, 2025 | 181.83 | 181.83 | 178.20 | 178.20 | 178.20 | -3.32% | 9 |
| Sep 22, 2025 | 184.32 | 184.32 | 184.32 | 184.32 | 184.32 | 0.11% | 1 |
| Sep 19, 2025 | 184.11 | 184.11 | 184.11 | 184.11 | 184.11 | -1.18% | 1 |
| Sep 18, 2025 | 186.30 | 186.30 | 186.30 | 186.30 | 186.30 | -1.85% | 1 |
| Sep 17, 2025 | 189.81 | 189.81 | 189.81 | 189.81 | 189.81 | 2.99% | 1 |
| Sep 16, 2025 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | -0.91% | 1 |
| Sep 15, 2025 | 186.36 | 186.77 | 186.00 | 186.00 | 186.00 | -3.49% | 9 |
| Sep 12, 2025 | 192.72 | 192.72 | 192.72 | 192.72 | 192.72 | 2.15% | 1 |
| Sep 11, 2025 | 199.69 | 199.69 | 188.67 | 188.67 | 188.67 | -0.46% | 101 |
| Sep 10, 2025 | 192.40 | 192.40 | 189.55 | 189.55 | 189.55 | -3.24% | 101 |
| Sep 9, 2025 | 194.37 | 195.89 | 194.37 | 195.89 | 195.89 | -0.26% | 18 |
| Sep 8, 2025 | 194.20 | 196.40 | 194.20 | 196.40 | 196.40 | -3.82% | 73 |
| Sep 4, 2025 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | 0.69% | 1 |
| Sep 3, 2025 | 204.00 | 204.00 | 202.80 | 202.80 | 202.80 | 0.15% | 2 |
| Sep 2, 2025 | 204.40 | 204.40 | 202.50 | 202.50 | 202.50 | 0.60% | 82 |
| Aug 29, 2025 | 201.60 | 201.60 | 201.30 | 201.30 | 201.30 | 2.39% | 22 |
| Aug 28, 2025 | 197.74 | 197.74 | 196.60 | 196.60 | 196.60 | -1.67% | 101 |
| Aug 20, 2025 | 199.94 | 199.94 | 199.94 | 199.94 | 197.82 | 1.80% | 1 |
| Aug 15, 2025 | 196.40 | 196.40 | 196.40 | 196.40 | 194.32 | -1.80% | 1 |