RH (BVMF:R2HH34)
Brazil · Delayed Price · Currency is BRL 12.91
0.00 (0.00%)
Last updated: Nov 4, 2026, 5:00 PM GMT-3
BVMF:R2HH34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -2.42% | 5,748 |
| Nov 3, 2026 | 13.36 | 13.36 | 13.23 | 13.23 | 13.23 | -0.68% | 2 |
| Oct 30, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -2.06% | 1 |
| Oct 29, 2026 | 13.41 | 13.60 | 13.41 | 13.60 | 13.60 | 10.66% | 2,101 |
| Oct 28, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 1.57% | 1 |
| Oct 27, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.00% | 1 |
| Oct 26, 2026 | 12.12 | 12.38 | 11.96 | 11.98 | 11.98 | 4.63% | 3,060 |
| Oct 23, 2026 | 11.61 | 11.61 | 11.45 | 11.45 | 11.45 | 18.65% | 8,908 |
| Oct 15, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.41% | 1 |
| Oct 13, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 2.00% | 1 |
| Oct 7, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.14% | 10 |
| Oct 6, 2026 | 9.85 | 9.85 | 9.61 | 9.61 | 9.61 | -9.68% | 46 |
| Sep 29, 2026 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | -2.30% | 5,748 |
| Sep 17, 2026 | 10.90 | 10.90 | 10.89 | 10.89 | 10.89 | -1.54% | 5,748 |
| Sep 15, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -1.34% | 1 |
| Sep 11, 2026 | 11.59 | 11.66 | 11.21 | 11.21 | 11.21 | -12.35% | 15,696 |
| Sep 4, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 1.03% | 1 |
| Sep 3, 2026 | 12.11 | 12.66 | 12.11 | 12.66 | 12.66 | 2.43% | 2 |
| Aug 24, 2026 | 12.34 | 12.36 | 12.34 | 12.36 | 12.36 | -16.54% | 2,350 |
| Aug 19, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -1.66% | 200 |
| Aug 18, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.53% | 1,000 |
| Aug 12, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 7.76% | 6 |
| Jul 31, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -1.20% | 1,900 |
| Jul 30, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.92% | 340 |
| Jul 23, 2026 | 14.30 | 14.30 | 14.09 | 14.09 | 14.09 | -5.31% | 1,500 |
| Jul 22, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -2.87% | 22 |
| Jul 21, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -3.65% | 10 |
| Jul 17, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.09% | 1 |
| Jul 16, 2026 | 16.21 | 16.24 | 16.21 | 16.24 | 16.24 | 0.37% | 7 |
| Jul 15, 2026 | 14.79 | 16.18 | 14.79 | 16.18 | 16.18 | 16.65% | 171 |
| Jul 13, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -6.16% | 60 |
| Jul 6, 2026 | 14.17 | 14.78 | 14.17 | 14.78 | 14.78 | 0.14% | 10 |
| Jul 2, 2026 | 14.53 | 14.76 | 14.53 | 14.76 | 14.76 | 1.51% | 48 |
| Jul 1, 2026 | 14.32 | 14.54 | 14.32 | 14.54 | 14.54 | 1.47% | 42 |
| Jun 30, 2026 | 13.57 | 14.33 | 13.57 | 14.33 | 14.33 | 3.47% | 645 |
| Jun 29, 2026 | 13.78 | 13.85 | 13.78 | 13.85 | 13.85 | 9.40% | 2,924 |
| Jun 15, 2026 | 13.33 | 13.33 | 12.66 | 12.66 | 12.66 | -2.39% | 2,686 |
| Jun 2, 2026 | 12.95 | 12.97 | 12.95 | 12.97 | 12.97 | 5.53% | 141 |
| Jun 1, 2026 | 12.29 | 12.29 | 12.25 | 12.29 | 12.29 | -1.84% | 15 |
| May 29, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 1.05% | 2 |
| May 28, 2026 | 12.50 | 12.51 | 12.39 | 12.39 | 12.39 | 28.00% | 38 |
| May 19, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -5.84% | 8 |
| May 18, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -2.47% | 53 |