Robert Half Inc. (BVMF:R1HI34)
Brazil · Delayed Price · Currency is BRL 227.92
-1.76 (-0.77%)
At close: Oct 29, 2026
BVMF:R1HI34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 227.92 | 227.92 | 227.92 | 227.92 | 227.92 | -0.77% | 280 |
| Oct 27, 2026 | 229.68 | 229.68 | 229.68 | 229.68 | 229.68 | -3.70% | 1 |
| Oct 26, 2026 | 238.51 | 238.51 | 238.51 | 238.51 | 238.51 | 42.02% | 1 |
| Oct 16, 2026 | 167.94 | 167.94 | 167.94 | 167.94 | 167.94 | -2.61% | 1 |
| Oct 15, 2026 | 170.30 | 172.44 | 170.30 | 172.44 | 172.44 | 2.42% | 104 |
| Oct 9, 2026 | 169.49 | 169.49 | 168.36 | 168.36 | 168.36 | -0.50% | 300 |
| Oct 8, 2026 | 168.64 | 169.21 | 168.64 | 169.21 | 169.21 | 0.42% | 300 |
| Oct 5, 2026 | 174.43 | 174.43 | 168.50 | 168.50 | 168.50 | -13.81% | 12 |
| Oct 2, 2026 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | -0.51% | 1 |
| Oct 1, 2026 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | 3.21% | 1 |
| Sep 28, 2026 | 190.38 | 190.38 | 190.38 | 190.38 | 190.38 | -3.61% | 10 |
| Sep 15, 2026 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | 0.56% | 1 |
| Sep 14, 2026 | 196.60 | 196.60 | 196.40 | 196.40 | 196.40 | -3.17% | 380 |
| Sep 8, 2026 | 202.84 | 202.84 | 202.84 | 202.84 | 202.84 | -7.38% | 20 |
| Sep 3, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | -3.75% | 1 |
| 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 |