(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 2024-04-26 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-07-09 | 00:00:00 | 84,75 | 85,80 | 84,55 | 85,63 | 613.180 | 2018-07-10 | 00:00:00 | 85,87 | 86,33 | 85,42 | 85,88 | 722.310 | 2018-07-11 | 00:00:00 | 86,52 | 86,91 | 85,39 | 85,84 | 947.798 | 2018-07-12 | 00:00:00 | 86,04 | 86,15 | 85,35 | 85,83 | 858.740 | 2018-07-13 | 00:00:00 | 86,70 | 87,02 | 85,80 | 86,74 | 1.009.173 | 2018-07-16 | 00:00:00 | 87,20 | 88,80 | 86,25 | 87,30 | 1.692.729 | 2018-07-17 | 00:00:00 | 87,10 | 88,07 | 87,10 | 87,70 | 1.178.708 | 2018-07-18 | 00:00:00 | 87,79 | 89,20 | 87,35 | 88,84 | 786.799 | 2018-07-19 | 00:00:00 | 88,45 | 90,17 | 88,17 | 89,59 | 1.546.781 | 2018-07-20 | 00:00:00 | 89,50 | 90,57 | 89,12 | 90,32 | 894.123 | 2018-07-23 | 00:00:00 | 90,32 | 91,15 | 89,08 | 89,64 | 1.232.301 | 2018-07-24 | 00:00:00 | 90,00 | 90,42 | 88,93 | 89,98 | 1.236.736 | 2018-07-25 | 00:00:00 | 90,19 | 91,88 | 89,86 | 91,75 | 1.140.228 | 2018-07-26 | 00:00:00 | 91,69 | 92,28 | 89,98 | 91,85 | 1.454.451 | 2018-07-27 | 00:00:00 | 91,80 | 92,49 | 90,78 | 91,45 | 1.016.892 | 2018-07-30 | 00:00:00 | 91,30 | 92,50 | 90,00 | 90,47 | 1.515.528 | 2018-07-31 | 00:00:00 | 90,89 | 92,63 | 90,76 | 92,23 | 1.991.363 | 2018-08-01 | 00:00:00 | 93,80 | 95,90 | 92,38 | 95,38 | 2.109.698 | 2018-08-02 | 00:00:00 | 95,47 | 96,05 | 94,48 | 95,43 | 1.306.540 | 2018-08-03 | 00:00:00 | 95,43 | 96,26 | 93,94 | 95,79 | 1.021.858 | 2018-08-06 | 00:00:00 | 95,89 | 96,39 | 95,66 | 96,22 | 783.664 | 2018-08-07 | 00:00:00 | 96,00 | 96,39 | 95,11 | 96,32 | 1.013.608 | 2018-08-08 | 00:00:00 | 96,13 | 96,76 | 94,97 | 96,07 | 790.462 | 2018-08-09 | 00:00:00 | 94,58 | 96,18 | 94,54 | 94,75 | 1.055.105 | 2018-08-10 | 00:00:00 | 94,40 | 95,23 | 94,00 | 94,90 | 925.933 | 2018-08-13 | 00:00:00 | 95,15 | 95,15 | 93,76 | 93,94 | 758.606 | 2018-08-14 | 00:00:00 | 94,15 | 94,56 | 93,76 | 93,97 | 920.072 | 2018-08-15 | 00:00:00 | 93,27 | 94,71 | 93,13 | 94,57 | 872.992 | 2018-08-16 | 00:00:00 | 94,94 | 96,41 | 94,93 | 96,40 | 708.800 | 2018-08-17 | 00:00:00 | 96,43 | 97,49 | 92,57 | 97,11 | 699.447 | 2018-08-20 | 00:00:00 | 97,01 | 97,91 | 96,91 | 97,37 | 800.280 | 2018-08-21 | 00:00:00 | 97,01 | 97,81 | 96,91 | 97,21 | 790.360 | 2018-08-22 | 00:00:00 | 97,22 | 98,80 | 97,22 | 97,27 | 681.345 | 2018-08-23 | 00:00:00 | 97,26 | 97,77 | 96,27 | 96,40 | 569.109 | 2018-08-24 | 00:00:00 | 96,63 | 96,84 | 96,29 | 96,50 | 484.202 | 2018-08-27 | 00:00:00 | 96,73 | 97,48 | 96,52 | 96,81 | 820.004 | 2018-08-28 | 00:00:00 | 96,95 | 97,26 | 96,07 | 96,32 | 560.543 | 2018-08-29 | 00:00:00 | 96,27 | 96,52 | 95,64 | 96,07 | 593.202 | 2018-08-30 | 00:00:00 | 96,03 | 96,13 | 94,77 | 95,58 | 689.900 | 2018-08-31 | 00:00:00 | 95,70 | 96,37 | 95,27 | 96,08 | 939.454 | 2018-09-04 | 00:00:00 | 95,86 | 97,26 | 95,63 | 96,09 | 724.459 | | << < 101 102 103 104 105 > >> |
|