Robert Half Inc. (BVMF:R1HI34)
Brazil · Delayed Price · Currency is BRL 130.64
+1.56 (1.21%)
At close: May 11, 2026
BVMF:R1HI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | -4.07% | 1 |
| May 7, 2026 | 132.47 | 134.56 | 132.47 | 134.56 | 134.56 | 2.95% | 2 |
| May 5, 2026 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | -2.75% | 1 |
| May 4, 2026 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | -1.73% | 1 |
| Apr 29, 2026 | 136.76 | 136.76 | 136.76 | 136.76 | 136.76 | 5.14% | 1 |
| Apr 27, 2026 | 130.08 | 130.08 | 130.08 | 130.08 | 130.08 | 1.63% | 1 |
| Apr 24, 2026 | 136.20 | 136.20 | 128.00 | 128.00 | 128.00 | -6.02% | 2 |
| Apr 23, 2026 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | -6.70% | 1 |
| Apr 22, 2026 | 145.98 | 145.98 | 145.98 | 145.98 | 145.98 | 4.80% | 1 |
| Apr 20, 2026 | 135.94 | 139.30 | 135.94 | 139.30 | 139.30 | 2.64% | 5 |
| Apr 17, 2026 | 135.72 | 135.72 | 135.72 | 135.72 | 135.72 | 3.24% | 1 |
| Apr 16, 2026 | 131.46 | 131.46 | 131.46 | 131.46 | 131.46 | 3.35% | 1 |
| Apr 1, 2026 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | -4.35% | 1 |
| Mar 30, 2026 | 134.16 | 134.16 | 132.99 | 132.99 | 132.99 | 3.02% | 38 |
| Mar 27, 2026 | 129.09 | 129.09 | 129.09 | 129.09 | 129.09 | 1.49% | 1 |
| 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 |