Robert Half Inc. (BVMF:R1HI34)
Brazil · Delayed Price · Currency is BRL 227.54
0.00 (0.00%)
At close: Sep 1, 2026
BVMF:R1HI34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 227.54 | 227.54 | 227.54 | 227.54 | 227.54 | 1.02% | 280 |
| Aug 18, 2026 | 227.26 | 227.26 | 227.26 | 227.26 | 225.24 | 2.61% | 10 |
| Aug 17, 2026 | 221.49 | 221.49 | 221.49 | 221.49 | 219.52 | 2.11% | 1 |
| Aug 11, 2026 | 216.92 | 216.92 | 216.92 | 216.92 | 214.99 | 9.15% | 20 |
| Aug 3, 2026 | 198.74 | 198.74 | 198.74 | 198.74 | 196.97 | -2.21% | 10 |
| Jul 28, 2026 | 203.24 | 203.24 | 203.24 | 203.24 | 201.43 | -2.19% | 373 |
| Jul 21, 2026 | 207.80 | 207.80 | 207.80 | 207.80 | 205.95 | 11.93% | 7 |
| Jul 15, 2026 | 185.65 | 185.65 | 185.65 | 185.65 | 184.00 | 6.23% | 7 |
| Jul 13, 2026 | 174.76 | 174.76 | 174.76 | 174.76 | 173.20 | - | 3 |
| Jul 7, 2026 | 174.76 | 174.76 | 174.76 | 174.76 | 173.20 | 3.84% | 1 |
| Jun 29, 2026 | 168.30 | 168.30 | 168.30 | 168.30 | 166.80 | 1.07% | 2 |
| Jun 17, 2026 | 165.89 | 166.52 | 165.60 | 166.52 | 165.04 | 9.59% | 255 |
| Jun 5, 2026 | 151.95 | 151.95 | 151.95 | 151.95 | 150.60 | 1.91% | 1 |
| Jun 3, 2026 | 149.10 | 149.10 | 149.10 | 149.10 | 147.77 | 2.50% | 2 |
| May 29, 2026 | 144.00 | 145.46 | 144.00 | 145.46 | 144.16 | 1.17% | 2 |
| May 28, 2026 | 136.08 | 143.78 | 136.08 | 143.78 | 142.50 | 5.55% | 28 |
| May 27, 2026 | 135.80 | 136.22 | 135.80 | 136.22 | 135.01 | 0.84% | 14 |
| May 26, 2026 | 135.09 | 135.09 | 135.09 | 135.09 | 133.89 | - | 1 |
| May 25, 2026 | 135.09 | 135.09 | 135.09 | 135.09 | 133.89 | 2.73% | 10 |
| May 22, 2026 | 131.00 | 131.50 | 131.00 | 131.50 | 130.33 | 2.96% | 3 |
| May 20, 2026 | 130.24 | 130.24 | 129.75 | 129.75 | 126.59 | -2.67% | 2 |
| May 19, 2026 | 133.31 | 133.31 | 133.31 | 133.31 | 130.06 | 0.92% | 1 |
| May 18, 2026 | 132.09 | 132.09 | 132.09 | 132.09 | 128.87 | 4.14% | 2 |
| May 15, 2026 | 126.84 | 126.84 | 126.84 | 126.84 | 123.75 | 0.69% | 1 |
| May 14, 2026 | 125.97 | 125.97 | 125.97 | 125.97 | 122.90 | 1.57% | 1 |
| May 13, 2026 | 124.02 | 124.02 | 124.02 | 124.02 | 121.00 | -5.07% | 1 |
| May 11, 2026 | 130.64 | 130.64 | 130.64 | 130.64 | 127.45 | 1.21% | 1 |
| May 8, 2026 | 129.08 | 129.08 | 129.08 | 129.08 | 125.93 | -4.07% | 1 |
| May 7, 2026 | 132.47 | 134.56 | 132.47 | 134.56 | 131.28 | 2.95% | 2 |
| May 5, 2026 | 130.70 | 130.70 | 130.70 | 130.70 | 127.51 | -2.75% | 1 |
| May 4, 2026 | 134.40 | 134.40 | 134.40 | 134.40 | 131.12 | -1.73% | 1 |
| Apr 29, 2026 | 136.76 | 136.76 | 136.76 | 136.76 | 133.43 | 5.14% | 1 |
| Apr 27, 2026 | 130.08 | 130.08 | 130.08 | 130.08 | 126.91 | 1.63% | 1 |
| Apr 24, 2026 | 136.20 | 136.20 | 128.00 | 128.00 | 124.88 | -6.02% | 2 |
| Apr 23, 2026 | 136.20 | 136.20 | 136.20 | 136.20 | 132.88 | -6.70% | 1 |
| Apr 22, 2026 | 145.98 | 145.98 | 145.98 | 145.98 | 142.42 | 4.80% | 1 |
| Apr 20, 2026 | 135.94 | 139.30 | 135.94 | 139.30 | 135.90 | 2.64% | 5 |
| Apr 17, 2026 | 135.72 | 135.72 | 135.72 | 135.72 | 132.41 | 3.24% | 1 |
| Apr 16, 2026 | 131.46 | 131.46 | 131.46 | 131.46 | 128.25 | 3.35% | 1 |
| Apr 1, 2026 | 127.20 | 127.20 | 127.20 | 127.20 | 124.10 | -4.35% | 1 |
| Mar 30, 2026 | 134.16 | 134.16 | 132.99 | 132.99 | 129.75 | 3.02% | 38 |
| Mar 27, 2026 | 129.09 | 129.09 | 129.09 | 129.09 | 125.94 | 1.49% | 1 |
| Mar 25, 2026 | 127.20 | 127.20 | 127.20 | 127.20 | 124.10 | -1.07% | 1 |
| Mar 24, 2026 | 129.61 | 129.61 | 128.57 | 128.57 | 125.43 | -1.07% | 77 |
| Mar 23, 2026 | 129.96 | 129.96 | 129.96 | 129.96 | 126.79 | 3.97% | 1 |
| Mar 20, 2026 | 122.28 | 125.00 | 122.28 | 125.00 | 121.95 | 6.50% | 29 |
| Mar 17, 2026 | 117.37 | 117.37 | 117.37 | 117.37 | 114.51 | 2.06% | 1 |
| Mar 16, 2026 | 115.60 | 115.80 | 115.00 | 115.00 | 112.20 | -6.78% | 27 |
| Mar 13, 2026 | 123.36 | 123.36 | 123.36 | 123.36 | 120.35 | 1.11% | 1 |
| Mar 12, 2026 | 121.68 | 122.00 | 121.56 | 122.00 | 119.03 | 2.69% | 32 |