(Login BolsaPT & Canal Forex) |
|
C.H. Robinson Wor - [Ticker: CHRW] | | Última Trade | 91,750 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --0.14 (+1.00%) | Capitalização Bolsista | 0 | Bid / Ask | 79,420 x 600 - 79,440 x 300 | EPS | 0,00 | Abertura | 91,890 | PER | 0,00% | Máximo | 92,245 | Pagamento Dividendo | | Mínimo | 91,030 | Data Ex-Dividendo | | Fecho Anterior | 91,890 | Yield | | Volume | 833.409 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para CHRW de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-03-14 | 00:00:00 | 91,76 | 91,81 | 89,59 | 89,74 | 945.014 | 2018-03-15 | 00:00:00 | 89,98 | 90,73 | 89,70 | 90,28 | 744.552 | 2018-03-16 | 00:00:00 | 90,61 | 92,45 | 90,08 | 92,14 | 1.732.534 | 2018-03-19 | 00:00:00 | 92,12 | 94,06 | 91,86 | 92,63 | 1.253.578 | 2018-03-20 | 00:00:00 | 92,87 | 93,63 | 92,05 | 93,07 | 708.432 | 2018-03-21 | 00:00:00 | 93,10 | 94,43 | 93,04 | 93,62 | 893.526 | 2018-03-22 | 00:00:00 | 92,88 | 93,95 | 91,21 | 92,66 | 1.215.057 | 2018-03-23 | 00:00:00 | 92,58 | 93,32 | 90,79 | 90,86 | 1.481.615 | 2018-03-26 | 00:00:00 | 91,94 | 93,05 | 91,69 | 92,76 | 923.919 | 2018-03-27 | 00:00:00 | 92,93 | 93,71 | 91,25 | 91,56 | 931.797 | 2018-03-28 | 00:00:00 | 91,76 | 92,20 | 90,66 | 91,69 | 847.195 | 2018-03-29 | 00:00:00 | 91,88 | 94,13 | 91,88 | 93,71 | 1.333.236 | 2018-04-02 | 00:00:00 | 93,53 | 93,69 | 91,63 | 92,23 | 1.614.137 | 2018-04-03 | 00:00:00 | 92,60 | 93,68 | 92,20 | 93,63 | 1.298.477 | 2018-04-04 | 00:00:00 | 92,58 | 94,58 | 92,43 | 94,36 | 1.114.916 | 2018-04-05 | 00:00:00 | 94,96 | 94,98 | 92,24 | 93,29 | 1.688.406 | 2018-04-06 | 00:00:00 | 92,76 | 93,10 | 89,76 | 90,48 | 1.507.323 | 2018-04-09 | 00:00:00 | 90,63 | 92,49 | 90,45 | 91,57 | 1.083.152 | 2018-04-10 | 00:00:00 | 92,87 | 94,38 | 92,70 | 94,12 | 1.655.616 | 2018-04-11 | 00:00:00 | 93,65 | 94,28 | 93,13 | 93,95 | 728.779 | 2018-04-12 | 00:00:00 | 94,24 | 96,31 | 94,15 | 95,41 | 1.218.676 | 2018-04-13 | 00:00:00 | 95,43 | 95,99 | 93,88 | 94,27 | 1.290.330 | 2018-04-16 | 00:00:00 | 97,05 | 98,66 | 96,03 | 97,62 | 2.290.926 | 2018-04-17 | 00:00:00 | 98,34 | 98,50 | 95,22 | 96,03 | 1.794.318 | 2018-04-18 | 00:00:00 | 96,58 | 96,58 | 94,94 | 94,94 | 1.834.730 | 2018-04-19 | 00:00:00 | 94,49 | 95,32 | 94,08 | 94,29 | 2.094.791 | 2018-04-20 | 00:00:00 | 94,62 | 94,63 | 93,17 | 93,68 | 1.151.516 | 2018-04-23 | 00:00:00 | 93,51 | 94,36 | 93,02 | 93,71 | 1.047.971 | 2018-04-24 | 00:00:00 | 94,24 | 94,55 | 91,50 | 92,36 | 1.267.365 | 2018-04-25 | 00:00:00 | 92,55 | 93,12 | 92,16 | 92,59 | 1.180.025 | 2018-04-26 | 00:00:00 | 93,07 | 93,33 | 90,29 | 91,32 | 1.882.355 | 2018-04-27 | 00:00:00 | 91,28 | 92,16 | 90,76 | 92,00 | 972.789 | 2018-04-30 | 00:00:00 | 92,09 | 92,74 | 91,81 | 92,03 | 1.455.982 | 2018-05-01 | 00:00:00 | 92,04 | 92,19 | 90,13 | 90,65 | 1.660.082 | 2018-05-02 | 00:00:00 | 84,50 | 86,65 | 82,49 | 82,90 | 4.962.308 | 2018-05-03 | 00:00:00 | 82,38 | 83,83 | 80,83 | 82,60 | 2.740.426 | 2018-05-04 | 00:00:00 | 81,65 | 82,86 | 80,88 | 82,54 | 1.449.927 | 2018-05-07 | 00:00:00 | 82,56 | 83,23 | 81,99 | 82,43 | 1.203.441 | 2018-05-08 | 00:00:00 | 82,58 | 84,49 | 82,37 | 83,93 | 1.712.620 | 2018-05-09 | 00:00:00 | 84,07 | 84,56 | 83,25 | 83,49 | 1.376.645 | 2018-05-10 | 00:00:00 | 83,81 | 84,73 | 83,58 | 84,58 | 1.506.148 | | << < 101 102 103 104 105 > >> |
|