RH historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	28.800	28.800	28.800	28.800	28.800	40
2022-03-22	32.820	32.820	32.820	32.820	32.820	0
2022-03-21	32.820	32.820	32.820	32.820	32.820	0
2022-03-18	32.820	32.820	32.820	32.820	32.820	0
2022-03-17	32.820	32.820	32.820	32.820	32.820	0
2022-03-16	32.820	32.820	32.820	32.820	32.820	0
2022-03-15	32.820	32.820	32.820	32.820	32.820	0
2022-03-14	32.820	32.820	32.820	32.820	32.820	0
2022-03-11	32.820	32.820	32.820	32.820	32.820	0
2022-03-10	32.820	32.820	32.820	32.820	32.820	0
2022-03-09	32.820	32.820	32.820	32.820	32.820	0
2022-03-08	32.820	32.820	32.820	32.820	32.820	0
2022-03-07	32.820	32.820	32.820	32.820	32.820	0
2022-03-04	32.820	32.820	32.820	32.820	32.820	0
2022-03-03	32.820	32.820	32.820	32.820	32.820	0
2022-03-02	32.820	32.820	32.820	32.820	32.820	0
2022-02-25	32.820	32.820	32.820	32.820	32.820	30
2022-02-24	30.000	32.430	30.000	32.430	32.430	37
2022-02-23	34.240	34.240	34.240	34.240	34.240	0
2022-02-22	34.240	34.240	34.240	34.240	34.240	0
2022-02-21	34.240	34.240	34.240	34.240	34.240	5
2022-02-18	34.720	34.720	34.720	34.720	34.720	0
2022-02-17	34.800	34.800	34.720	34.720	34.720	25
2022-02-16	35.800	35.800	35.800	35.800	35.800	0
2022-02-15	35.800	35.800	35.800	35.800	35.800	0
2022-02-14	36.480	36.480	35.800	35.800	35.800	7
2022-02-11	36.180	36.180	36.180	36.180	36.180	0
2022-02-10	36.180	36.180	36.180	36.180	36.180	0
2022-02-09	36.180	36.180	36.180	36.180	36.180	0
2022-02-08	36.180	36.180	36.180	36.180	36.180	0
2022-02-07	36.180	36.180	36.180	36.180	36.180	40
2022-02-04	35.000	35.000	35.000	35.000	35.000	0
2022-02-03	35.000	35.000	35.000	35.000	35.000	0
2022-02-02	35.000	35.000	35.000	35.000	35.000	0
2022-02-01	35.000	35.000	35.000	35.000	35.000	0
2022-01-31	35.000	35.000	35.000	35.000	35.000	0
2022-01-28	35.000	35.000	35.000	35.000	35.000	0
2022-01-27	35.000	35.000	35.000	35.000	35.000	0
2022-01-26	35.000	35.000	35.000	35.000	35.000	0
2022-01-25	35.000	35.000	35.000	35.000	35.000	0
2022-01-24	35.000	35.000	35.000	35.000	35.000	1
2022-01-21	36.000	36.000	36.000	36.000	36.000	1
2022-01-20	38.200	38.200	38.200	38.200	38.200	46
2022-01-19	40.000	40.000	40.000	40.000	40.000	0
2022-01-18	40.000	40.000	40.000	40.000	40.000	2
2022-01-17	41.480	41.480	41.480	41.480	41.480	0
2022-01-14	41.480	41.480	41.480	41.480	41.480	1
2022-01-13	41.480	41.480	41.480	41.480	41.480	200
2022-01-12	45.400	45.400	43.890	43.890	43.890	147
2022-01-11	52.560	52.560	52.560	52.560	52.560	0
2022-01-10	52.560	52.560	52.560	52.560	52.560	0
2022-01-07	52.560	52.560	52.560	52.560	52.560	0
2022-01-06	52.560	52.560	52.560	52.560	52.560	0
2022-01-05	52.560	52.560	52.560	52.560	52.560	0
2022-01-04	52.560	52.560	52.560	52.560	52.560	0
2022-01-03	52.560	52.560	52.560	52.560	52.560	0
2021-12-30	52.560	52.560	52.560	52.560	52.560	0
2021-12-29	52.560	52.560	52.560	52.560	52.560	0
2021-12-28	52.560	52.560	52.560	52.560	52.560	0
2021-12-27	52.560	52.560	52.560	52.560	52.560	0

← NewerPage 20 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.