Saltar para o conteúdo principal Login

Restoration HardWare Holdings Inc (RH)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
15/05/2025 389.165 0,98% 225,01 211,20 226,64 218,09
14/05/2025 631.732 -4,30% 229,76 215,08 232,46 215,97
13/05/2025 519.987 -0,16% 229,00 221,01 232,65 225,67
12/05/2025 1.311.173 16,35% 224,05 221,01 232,65 226,04
09/05/2025 439.177 -1,07% 191,63 189,88 199,6303 194,28
08/05/2025 558.139 4,01% 185,00 182,00 199,19 196,60
07/05/2025 478.146 3,36% 181,83 179,26 190,50 189,02
06/05/2025 452.312 -1,85% 182,9503 179,05 195,911 182,87
05/05/2025 461.547 -5,22% 193,00 186,01 195,911 186,31
02/05/2025 869.595 6,39% 188,65 183,5233 201,406 196,56
01/05/2025 530.252 0,40% 177,35 173,31 191,59 184,76
30/04/2025 463.108 -0,29% 181,10 173,31 185,52 184,03
29/04/2025 375.970 0,58% 186,825 179,00 188,5199 184,60
28/04/2025 454.300 -1,06% 185,72 179,00 187,76 183,53
25/04/2025 495.332 0,62% 175,85 174,3263 188,22 185,49
24/04/2025 626.481 5,66% 188,00 173,50 193,99 184,35
23/04/2025 1.232.014 0,97% 159,10 158,885 193,99 174,48
22/04/2025 1.333.135 10,92% 158,19 149,165 175,49 172,80
21/04/2025 719.085 -3,31% 159,98 149,165 159,98 155,79
17/04/2025 642.436 4,73% 157,97 150,19 161,26 161,13
16/04/2025 646.595 -3,55% 162,15 150,19 166,42 153,85
15/04/2025 569.482 -2,60% 169,31 158,00 166,42 159,52
14/04/2025 956.841 -0,51% 169,95 159,20 170,9199 163,78
11/04/2025 1.423.714 -4,34% 169,00 155,24 171,4504 164,62
10/04/2025 1.979.685 -9,90% 144,99 164,0001 178,81 172,08
09/04/2025 4.069.651 28,35% 144,99 142,1397 197,51 192,03
08/04/2025 2.394.643 -9,74% 177,01 144,3463 176,50 149,36
07/04/2025 3.798.353 13,27% 143,75 142,50 174,395 164,48
04/04/2025 5.557.702 -2,50% 163,19 123,03 153,99 145,66
03/04/2025 7.446.504 -40,01% 234,95 138,40 165,98 149,39
02/04/2025 1.059.303 4,16% 234,95 235,3738 256,855 249,35
01/04/2025 456.858 1,98% 232,42 231,01 242,89 239,06
31/03/2025 543.131 -0,79% 240,25 222,1501 238,24 234,41
28/03/2025 485.663 -2,93% 240,59 229,08 243,05 236,28
27/03/2025 506.031 -0,04% 240,59 234,28 249,65 243,42
26/03/2025 342.509 -3,69% 253,21 240,0001 255,0499 243,58
25/03/2025 469.129 -1,92% 257,68 250,5616 264,5799 252,90
24/03/2025 688.055 6,47% 248,00 248,00 261,55 257,84
21/03/2025 591.590 3,48% 227,00 226,4525 246,15 242,18
20/03/2025 728.540 1,73% 227,91 223,1701 240,61 234,03
19/03/2025 725.375 3,70% 217,04 215,00 239,35 230,04
18/03/2025 354.090 -1,77% 217,04 215,69 224,36 221,84
17/03/2025 600.792 0,12% 224,38 214,11 228,50 225,32
14/03/2025 579.199 3,89% 220,51 216,55 226,7683 225,06
13/03/2025 812.792 -10,12% 237,475 212,0449 237,15 216,63
12/03/2025 616.103 4,53% 238,29 235,4001 248,14 241,02
11/03/2025 646.755 -0,60% 234,53 224,13 243,47 230,57
10/03/2025 893.904 -10,96% 259,07 226,88 259,225 233,41
07/03/2025 874.119 -6,60% 278,92 250,10 279,00 262,43
06/03/2025 489.352 -2,94% 280,00 275,8901 292,60 280,97
05/03/2025 350.984 -0,92% 292,72 284,24 294,105 289,48
04/03/2025 869.940 -4,90% 300,55 278,54 299,625 292,18
03/03/2025 507.108 -4,61% 324,48 304,615 325,88 307,23
28/02/2025 463.712 -1,80% 352,82 318,08 331,765 322,07
27/02/2025 464.237 -7,29% 352,82 327,11 351,965 327,97
26/02/2025 301.609 1,50% 347,255 348,3001 365,45 353,77
25/02/2025 355.321 0,68% 347,255 341,37 355,00 348,54
24/02/2025 447.544 1,79% 369,59 332,7611 352,975 346,20
21/02/2025 462.282 -7,06% 368,14 336,96 368,62 340,13
20/02/2025 354.835 -4,18% 384,00 362,58 387,47 365,93
19/02/2025 271.776 -1,64% 381,92 376,875 385,08 381,89
18/02/2025 274.671 1,55% 385,28 376,0801 389,18 388,25
17/02/2025 412.081 0,00% 385,28 380,01 389,25 382,33
14/02/2025 196.449 0,52% 388,13 380,8501 389,25 383,00
13/02/2025 222.130 1,66% 374,99 374,9701 385,285 380,35
12/02/2025 468.767 -2,67% 399,71 366,30 374,79 374,15
11/02/2025 347.330 -4,43% 400,70 377,12 401,9999 384,42
10/02/2025 177.085 1,29% 400,70 398,03 404,19 402,22
07/02/2025 253.037 -4,38% 412,53 392,315 416,00 397,10
06/02/2025 111.741 0,13% 418,05 410,28 418,74 415,27
05/02/2025 165.828 2,13% 398,21 404,3127 415,15 414,73
04/02/2025 258.583 2,77% 398,21 397,73 407,435 406,08
03/02/2025 497.352 -5,72% 403,51 386,38 408,965 395,14
31/01/2025 167.669 -3,24% 431,39 415,95 432,75 419,11
30/01/2025 249.380 2,64% 422,27 427,86 436,99 433,16
29/01/2025 175.964 -0,27% 422,27 419,73 430,83 422,01
28/01/2025 320.525 2,95% 410,55 403,39 425,94 423,14
27/01/2025 374.853 -1,85% 434,01 407,83 418,64 411,00
24/01/2025 547.373 -3,62% 434,38 413,08 434,385 418,74
23/01/2025 244.075 -1,89% 450,69 430,49 442,04 434,46
22/01/2025 199.456 -2,58% 450,69 439,305 451,1261 442,81
21/01/2025 313.387 1,63% 453,86 444,91 454,66 454,52
20/01/2025 671.582 0,00% 439,68 437,17 448,84 447,23
17/01/2025 348.054 3,33% 440,00 437,17 448,67 447,21
16/01/2025 219.402 0,98% 433,40 424,2101 435,2838 432,83
15/01/2025 330.967 3,03% 433,40 426,99 435,00 428,65
14/01/2025 293.126 -0,83% 425,00 411,48 429,45 416,04
13/01/2025 452.577 1,35% 404,34 406,42 421,90 419,52
10/01/2025 336.350 1,39% 405,21 394,00 415,35 413,95
09/01/2025 230.705 1,29% 405,21 394,00 408,27 408,27
08/01/2025 229.848 1,10% 417,46 394,00 408,26 408,26
07/01/2025 223.593 -2,69% 417,46 397,19 417,43 403,82
06/01/2025 275.088 2,34% 411,73 411,30 420,12 414,96
03/01/2025 165.103 2,62% 397,94 392,25 405,46 405,46
02/01/2025 164.293 0,38% 393,90 392,19 398,34 395,10
30/12/2024 206.645 -1,04% 391,62 386,48 397,6571 393,59
27/12/2024 147.192 -2,19% 407,40 395,885 406,82 398,07
26/12/2024 167.251 -1,62% 410,00 405,80 412,5299 407,00
24/12/2024 0 1,17% 395,40 407,60 414,70 413,70
23/12/2024 315.793 2,50% 385,00 393,00 411,159 408,23

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco