Skip to main content
logo
Robert Half Inc. (BVMF:R1HI34)
Brazil flag Brazil · Delayed Price · Currency is BRL
145.46
+1.68 (1.17%)
At close: May 29, 2026

BVMF:R1HI34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026144.00145.46144.00145.46145.461.17%2
May 28, 2026136.08143.78136.08143.78143.785.55%28
May 27, 2026135.80136.22135.80136.22136.220.84%14
May 26, 2026135.09135.09135.09135.09135.09-1
May 25, 2026135.09135.09135.09135.09135.092.73%10
May 22, 2026131.00131.50131.00131.50131.502.93%3
May 20, 2026130.24130.24129.75129.75127.76-2.67%2
May 19, 2026133.31133.31133.31133.31131.260.92%1
May 18, 2026132.09132.09132.09132.09130.064.14%2
May 15, 2026126.84126.84126.84126.84124.890.69%1
May 14, 2026125.97125.97125.97125.97124.041.57%1
May 13, 2026124.02124.02124.02124.02122.12-5.07%1
May 11, 2026130.64130.64130.64130.64128.641.21%1
May 8, 2026129.08129.08129.08129.08127.10-4.07%1
May 7, 2026132.47134.56132.47134.56132.502.95%2
May 5, 2026130.70130.70130.70130.70128.69-2.75%1
May 4, 2026134.40134.40134.40134.40132.34-1.73%1
Apr 29, 2026136.76136.76136.76136.76134.665.14%1
Apr 27, 2026130.08130.08130.08130.08128.081.63%1
Apr 24, 2026136.20136.20128.00128.00126.04-6.02%2
Apr 23, 2026136.20136.20136.20136.20134.11-6.70%1
Apr 22, 2026145.98145.98145.98145.98143.744.80%1
Apr 20, 2026135.94139.30135.94139.30137.162.64%5
Apr 17, 2026135.72135.72135.72135.72133.643.24%1
Apr 16, 2026131.46131.46131.46131.46129.443.35%1
Apr 1, 2026127.20127.20127.20127.20125.25-4.35%1
Mar 30, 2026134.16134.16132.99132.99130.953.02%38
Mar 27, 2026129.09129.09129.09129.09127.111.49%1
Mar 25, 2026127.20127.20127.20127.20125.25-1.07%1
Mar 24, 2026129.61129.61128.57128.57126.60-1.07%77
Mar 23, 2026129.96129.96129.96129.96127.973.97%1
Mar 20, 2026122.28125.00122.28125.00123.086.50%29
Mar 17, 2026117.37117.37117.37117.37115.572.06%1
Mar 16, 2026115.60115.80115.00115.00113.24-6.78%27
Mar 13, 2026123.36123.36123.36123.36121.471.11%1
Mar 12, 2026121.68122.00121.56122.00120.132.69%32
Mar 11, 2026118.80118.80118.80118.80116.980.92%1
Mar 10, 2026119.99119.99117.72117.72115.91-6.45%2
Mar 9, 2026125.84125.84125.84125.84123.91-3.30%1
Mar 6, 2026130.13130.13130.13130.13128.13-1.42%1
Mar 5, 2026129.35132.00129.35132.00129.973.19%13
Mar 4, 2026126.96127.92126.96127.92125.960.76%18
Mar 3, 2026126.24126.96126.24126.96125.012.85%22
Mar 2, 2026127.53127.53123.44123.44121.550.27%67
Feb 27, 2026121.81123.11121.81123.11121.22-5.76%87
Feb 26, 2026130.64130.64130.64130.64128.648.78%1
Feb 25, 2026120.44120.44119.17120.10118.26-8.14%10
Feb 24, 2026130.98130.98130.74130.74128.73-1.33%2
Feb 23, 2026134.59134.60134.59134.60130.47-2
Feb 20, 2026139.29141.10134.17134.60130.470.33%30