RH historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	27.020	27.020	27.020	27.020	27.020	0
2022-09-12	27.020	27.020	27.020	27.020	27.020	0
2022-09-09	27.020	27.020	27.020	27.020	27.020	0
2022-09-08	27.020	27.020	27.020	27.020	27.020	0
2022-09-06	27.020	27.020	27.020	27.020	27.020	0
2022-09-05	27.020	27.020	27.020	27.020	27.020	0
2022-09-02	27.020	27.020	27.020	27.020	27.020	0
2022-09-01	27.020	27.020	27.020	27.020	27.020	0
2022-08-31	27.020	27.020	27.020	27.020	27.020	0
2022-08-30	27.020	27.020	27.020	27.020	27.020	0
2022-08-29	27.020	27.020	27.020	27.020	27.020	0
2022-08-26	27.020	27.020	27.020	27.020	27.020	0
2022-08-25	27.020	27.020	27.020	27.020	27.020	0
2022-08-24	27.020	27.020	27.020	27.020	27.020	0
2022-08-23	27.020	27.020	27.020	27.020	27.020	0
2022-08-22	27.020	27.020	27.020	27.020	27.020	0
2022-08-19	27.020	27.020	27.020	27.020	27.020	0
2022-08-18	27.020	27.020	27.020	27.020	27.020	0
2022-08-17	26.920	27.020	26.920	27.020	27.020	3,800
2022-08-16	28.280	28.280	28.280	28.280	28.280	24
2022-08-15	23.200	23.200	23.200	23.200	23.200	0
2022-08-12	23.200	23.200	23.200	23.200	23.200	0
2022-08-11	23.200	23.200	23.200	23.200	23.200	0
2022-08-10	23.200	23.200	23.200	23.200	23.200	0
2022-08-09	23.200	23.200	23.200	23.200	23.200	0
2022-08-08	23.200	23.200	23.200	23.200	23.200	0
2022-08-05	23.200	23.200	23.200	23.200	23.200	0
2022-08-04	23.200	23.200	23.200	23.200	23.200	0
2022-08-03	23.200	23.200	23.200	23.200	23.200	0
2022-08-02	23.200	23.200	23.200	23.200	23.200	0
2022-08-01	23.200	23.200	23.200	23.200	23.200	0
2022-07-29	23.200	23.200	23.200	23.200	23.200	0
2022-07-28	23.200	23.200	23.200	23.200	23.200	0
2022-07-27	23.200	23.200	23.200	23.200	23.200	0
2022-07-26	23.200	23.200	23.200	23.200	23.200	0
2022-07-25	23.200	23.200	23.200	23.200	23.200	0
2022-07-22	23.200	23.200	23.200	23.200	23.200	0
2022-07-21	23.200	23.200	23.200	23.200	23.200	0
2022-07-20	23.200	23.200	23.200	23.200	23.200	0
2022-07-19	23.200	23.200	23.200	23.200	23.200	0
2022-07-18	23.200	23.200	23.200	23.200	23.200	0
2022-07-15	23.200	23.200	23.200	23.200	23.200	0
2022-07-14	23.200	23.200	23.200	23.200	23.200	0
2022-07-13	23.200	23.200	23.200	23.200	23.200	0
2022-07-12	23.200	23.200	23.200	23.200	23.200	0
2022-07-11	23.220	23.220	23.200	23.200	23.200	6,004
2022-07-08	23.160	23.160	23.160	23.160	23.160	1
2022-07-07	22.640	22.640	22.640	22.640	22.640	1
2022-07-06	21.980	21.980	21.980	21.980	21.980	1
2022-07-05	21.500	21.500	21.500	21.500	21.500	1
2022-07-04	18.700	18.700	18.700	18.700	18.700	0
2022-07-01	18.700	18.700	18.700	18.700	18.700	0
2022-06-30	20.000	20.000	18.380	18.700	18.700	6,013
2022-06-29	22.880	22.880	22.880	22.880	22.880	0
2022-06-28	22.880	22.880	22.880	22.880	22.880	0
2022-06-27	22.880	22.880	22.880	22.880	22.880	0
2022-06-24	22.820	22.880	22.820	22.880	22.880	7,001
2022-06-23	21.970	21.970	21.970	21.970	21.970	0
2022-06-22	21.970	21.970	21.970	21.970	21.970	1
2022-06-21	21.540	21.600	21.270	21.270	21.270	8,002

← NewerPage 18 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.