(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 | | 2018-09-04 | 00:00:00 | 95,86 | 97,26 | 95,63 | 96,09 | 724.459 | | 2018-09-05 | 00:00:00 | 95,47 | 97,02 | 95,47 | 96,57 | 1.158.164 | | 2018-09-06 | 00:00:00 | 96,37 | 98,00 | 96,37 | 97,20 | 1.258.032 | | 2018-09-07 | 00:00:00 | 96,94 | 97,72 | 95,86 | 96,44 | 638.236 | | 2018-09-10 | 00:00:00 | 97,04 | 100,21 | 96,12 | 100,18 | 1.609.092 | | 2018-09-11 | 00:00:00 | 100,00 | 101,20 | 99,47 | 99,66 | 1.238.461 | | 2018-09-12 | 00:00:00 | 99,45 | 99,84 | 98,09 | 99,11 | 592.100 | | 2018-09-13 | 00:00:00 | 99,64 | 99,93 | 98,28 | 98,53 | 843.964 | | 2018-09-14 | 00:00:00 | 98,65 | 100,54 | 98,65 | 100,09 | 988.334 | | 2018-09-17 | 00:00:00 | 100,21 | 100,22 | 95,96 | 96,71 | 1.187.773 | | 2018-09-18 | 00:00:00 | 96,84 | 97,51 | 95,98 | 97,19 | 700.185 | | 2018-09-19 | 00:00:00 | 97,14 | 98,04 | 96,73 | 96,86 | 546.443 | | 2018-09-20 | 00:00:00 | 97,19 | 98,49 | 96,12 | 96,36 | 697.100 | | 2018-09-21 | 00:00:00 | 96,83 | 97,72 | 96,09 | 97,57 | 1.313.346 | | 2018-09-24 | 00:00:00 | 97,27 | 98,07 | 96,11 | 96,36 | 720.662 | | 2018-09-25 | 00:00:00 | 96,34 | 96,62 | 95,50 | 96,19 | 764.975 | | 2018-09-26 | 00:00:00 | 96,58 | 97,88 | 96,31 | 97,23 | 880.338 | | 2018-09-27 | 00:00:00 | 97,35 | 97,98 | 96,88 | 97,39 | 745.487 | | 2018-09-28 | 00:00:00 | 97,17 | 98,04 | 97,09 | 97,92 | 937.501 | | 2018-10-01 | 00:00:00 | 98,66 | 98,95 | 97,44 | 97,84 | 848.150 | | 2018-10-02 | 00:00:00 | 97,94 | 98,11 | 96,83 | 97,05 | 867.058 | | 2018-10-03 | 00:00:00 | 97,35 | 98,60 | 96,82 | 97,93 | 954.822 | | 2018-10-04 | 00:00:00 | 97,82 | 98,62 | 97,22 | 97,54 | 824.618 | | 2018-10-05 | 00:00:00 | 97,29 | 98,14 | 96,37 | 97,28 | 934.634 | | 2018-10-08 | 00:00:00 | 97,42 | 98,12 | 96,62 | 97,76 | 663.325 | | 2018-10-09 | 00:00:00 | 97,74 | 98,16 | 96,15 | 96,25 | 961.557 | | 2018-10-10 | 00:00:00 | 95,99 | 95,99 | 92,54 | 92,55 | 1.900.897 | | 2018-10-11 | 00:00:00 | 92,50 | 93,18 | 90,76 | 91,11 | 1.401.791 | | 2018-10-12 | 00:00:00 | 92,86 | 93,09 | 89,99 | 91,68 | 1.136.152 | | 2018-10-15 | 00:00:00 | 92,10 | 93,32 | 91,04 | 93,01 | 1.105.810 | | 2018-10-16 | 00:00:00 | 94,00 | 94,63 | 93,50 | 94,20 | 1.127.094 | | 2018-10-17 | 00:00:00 | 94,04 | 94,32 | 91,83 | 93,68 | 978.846 | | 2018-10-18 | 00:00:00 | 93,98 | 94,31 | 93,05 | 94,05 | 159.400 | | 2018-10-19 | 00:00:00 | 93,22 | 93,88 | 90,43 | 90,86 | 1.920.831 | | 2018-10-22 | 00:00:00 | 90,71 | 91,25 | 89,99 | 90,97 | 187.662 | | 2018-10-23 | 00:00:00 | 90,00 | 90,54 | 87,58 | 88,40 | 1.393.400 | | 2018-10-24 | 00:00:00 | 87,95 | 88,84 | 86,09 | 86,29 | 1.129.819 | | 2018-10-25 | 00:00:00 | 86,86 | 88,11 | 86,56 | 87,41 | 1.027.723 | | 2018-10-26 | 00:00:00 | 86,64 | 87,43 | 84,77 | 86,19 | 1.323.916 | | 2018-10-29 | 00:00:00 | 87,19 | 88,42 | 85,88 | 87,06 | 1.051.753 | | 2018-10-30 | 00:00:00 | 87,40 | 88,87 | 86,74 | 88,29 | 1.628.851 | | | << < 101 102 103 104 105 > >> |
|
