(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-05-10 | 00:00:00 | 83,81 | 84,73 | 83,58 | 84,58 | 1.506.148 | | 2018-05-11 | 00:00:00 | 84,80 | 86,81 | 84,60 | 86,44 | 1.383.141 | | 2018-05-14 | 00:00:00 | 86,64 | 86,96 | 85,28 | 85,68 | 1.045.319 | | 2018-05-15 | 00:00:00 | 85,35 | 85,71 | 84,74 | 85,18 | 1.454.851 | | 2018-05-16 | 00:00:00 | 85,22 | 86,09 | 85,09 | 85,74 | 1.025.040 | | 2018-05-17 | 00:00:00 | 85,86 | 87,97 | 85,78 | 87,56 | 1.729.265 | | 2018-05-18 | 00:00:00 | 87,49 | 89,24 | 87,27 | 88,50 | 1.752.590 | | 2018-05-21 | 00:00:00 | 88,77 | 90,19 | 88,50 | 90,02 | 440.397 | | 2018-05-22 | 00:00:00 | 89,77 | 90,24 | 88,17 | 88,35 | 1.229.390 | | 2018-05-23 | 00:00:00 | 87,99 | 87,99 | 86,84 | 87,44 | 1.615.386 | | 2018-05-24 | 00:00:00 | 87,49 | 88,25 | 87,42 | 88,00 | 928.976 | | 2018-05-25 | 00:00:00 | 87,81 | 88,39 | 87,68 | 88,23 | 670.926 | | 2018-05-29 | 00:00:00 | 87,91 | 88,26 | 86,82 | 87,93 | 963.251 | | 2018-05-30 | 00:00:00 | 88,35 | 90,05 | 88,23 | 89,43 | 941.990 | | 2018-05-31 | 00:00:00 | 88,95 | 89,15 | 88,00 | 88,22 | 147.413 | | 2018-06-01 | 00:00:00 | 87,62 | 88,27 | 87,01 | 87,52 | 1.113.866 | | 2018-06-04 | 00:00:00 | 87,34 | 88,60 | 87,09 | 87,96 | 3.034.093 | | 2018-06-05 | 00:00:00 | 88,27 | 88,60 | 87,51 | 87,84 | 1.822.627 | | 2018-06-06 | 00:00:00 | 87,72 | 88,12 | 87,21 | 87,80 | 1.487.836 | | 2018-06-07 | 00:00:00 | 88,21 | 88,51 | 87,80 | 87,99 | 962.469 | | 2018-06-08 | 00:00:00 | 87,91 | 88,59 | 87,82 | 88,32 | 1.211.975 | | 2018-06-11 | 00:00:00 | 88,47 | 89,18 | 88,01 | 88,68 | 1.023.126 | | 2018-06-12 | 00:00:00 | 88,89 | 91,11 | 88,69 | 90,83 | 1.454.043 | | 2018-06-13 | 00:00:00 | 91,07 | 91,75 | 90,47 | 90,80 | 1.303.665 | | 2018-06-14 | 00:00:00 | 90,93 | 90,98 | 90,26 | 90,44 | 547.139 | | 2018-06-15 | 00:00:00 | 90,14 | 90,56 | 87,44 | 90,09 | 1.414.067 | | 2018-06-18 | 00:00:00 | 89,54 | 90,89 | 88,74 | 90,72 | 380.105 | | 2018-06-19 | 00:00:00 | 90,32 | 90,48 | 88,74 | 89,98 | 1.529.941 | | 2018-06-20 | 00:00:00 | 89,99 | 90,88 | 89,54 | 90,27 | 867.847 | | 2018-06-21 | 00:00:00 | 90,38 | 90,38 | 89,59 | 89,79 | 1.433.525 | | 2018-06-22 | 00:00:00 | 90,00 | 90,31 | 88,37 | 88,61 | 1.235.852 | | 2018-06-25 | 00:00:00 | 88,22 | 88,22 | 85,08 | 85,59 | 1.645.124 | | 2018-06-26 | 00:00:00 | 86,00 | 86,65 | 84,59 | 84,89 | 1.021.662 | | 2018-06-27 | 00:00:00 | 84,95 | 86,83 | 83,70 | 83,72 | 911.582 | | 2018-06-28 | 00:00:00 | 83,47 | 83,95 | 82,23 | 83,53 | 1.157.629 | | 2018-06-29 | 00:00:00 | 83,59 | 84,71 | 83,59 | 83,66 | 1.494.725 | | 2018-07-02 | 00:00:00 | 83,66 | 85,69 | 83,66 | 85,62 | 1.605.061 | | 2018-07-03 | 00:00:00 | 85,75 | 86,66 | 84,79 | 84,99 | 1.009.780 | | 2018-07-05 | 00:00:00 | 85,36 | 85,49 | 83,75 | 84,40 | 1.632.645 | | 2018-07-06 | 00:00:00 | 84,22 | 84,78 | 83,70 | 84,46 | 1.346.482 | | 2018-07-09 | 00:00:00 | 84,75 | 85,80 | 84,55 | 85,63 | 613.180 | | | << < 101 102 103 104 105 > >> |
|
