(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 | | 2001-12-03 | 00:00:00 | 27,54 | 27,90 | 27,45 | 27,55 | 921.200 | | 2001-12-04 | 00:00:00 | 27,42 | 27,61 | 27,27 | 27,42 | 745.000 | | 2001-12-05 | 00:00:00 | 27,34 | 28,20 | 27,34 | 27,94 | 680.600 | | 2001-12-06 | 00:00:00 | 27,99 | 29,18 | 27,81 | 28,72 | 347.800 | | 2001-12-07 | 00:00:00 | 28,61 | 29,04 | 28,61 | 28,89 | 546.400 | | 2001-12-10 | 00:00:00 | 28,98 | 29,07 | 27,50 | 27,82 | 484.400 | | 2001-12-11 | 00:00:00 | 27,55 | 27,78 | 26,87 | 26,89 | 1.315.200 | | 2001-12-12 | 00:00:00 | 26,96 | 27,26 | 26,46 | 26,46 | 856.000 | | 2001-12-13 | 00:00:00 | 26,77 | 27,71 | 26,41 | 26,68 | 1.163.000 | | 2001-12-14 | 00:00:00 | 26,67 | 27,29 | 26,50 | 26,83 | 1.146.400 | | 2001-12-17 | 00:00:00 | 26,80 | 27,75 | 26,80 | 27,58 | 852.600 | | 2001-12-18 | 00:00:00 | 27,50 | 28,88 | 27,50 | 28,58 | 1.570.600 | | 2001-12-19 | 00:00:00 | 28,50 | 29,19 | 28,40 | 28,75 | 2.668.000 | | 2001-12-20 | 00:00:00 | 29,00 | 29,21 | 28,61 | 28,74 | 761.800 | | 2001-12-21 | 00:00:00 | 28,69 | 29,09 | 28,40 | 28,81 | 909.600 | | 2001-12-24 | 00:00:00 | 29,42 | 29,46 | 29,13 | 29,44 | 314.200 | | 2001-12-26 | 00:00:00 | 29,43 | 30,29 | 29,43 | 30,12 | 1.941.600 | | 2001-12-27 | 00:00:00 | 30,15 | 30,25 | 29,77 | 29,94 | 620.400 | | 2001-12-28 | 00:00:00 | 29,74 | 30,10 | 29,74 | 29,87 | 768.000 | | 2001-12-31 | 00:00:00 | 29,81 | 29,81 | 28,87 | 28,92 | 993.800 | | 2002-01-02 | 00:00:00 | 29,15 | 29,15 | 28,26 | 28,78 | 789.200 | | 2002-01-03 | 00:00:00 | 28,63 | 29,10 | 28,63 | 28,77 | 807.000 | | 2002-01-04 | 00:00:00 | 28,68 | 29,63 | 28,68 | 29,35 | 1.010.600 | | 2002-01-07 | 00:00:00 | 29,31 | 29,85 | 29,10 | 29,69 | 933.200 | | 2002-01-08 | 00:00:00 | 29,70 | 30,13 | 29,56 | 30,05 | 962.600 | | 2002-01-09 | 00:00:00 | 30,06 | 30,15 | 29,20 | 29,40 | 942.400 | | 2002-01-10 | 00:00:00 | 29,20 | 29,76 | 29,00 | 29,70 | 338.000 | | 2002-01-11 | 00:00:00 | 29,77 | 29,77 | 29,10 | 29,30 | 456.400 | | 2002-01-14 | 00:00:00 | 29,30 | 29,35 | 28,48 | 28,51 | 478.800 | | 2002-01-15 | 00:00:00 | 28,49 | 29,17 | 28,39 | 28,66 | 323.000 | | 2002-01-16 | 00:00:00 | 28,70 | 28,70 | 28,25 | 28,57 | 369.600 | | 2002-01-17 | 00:00:00 | 28,55 | 29,73 | 28,55 | 29,73 | 747.600 | | 2002-01-18 | 00:00:00 | 29,37 | 29,72 | 29,25 | 29,60 | 478.800 | | 2002-01-22 | 00:00:00 | 29,45 | 29,80 | 29,25 | 29,62 | 619.600 | | 2002-01-23 | 00:00:00 | 29,65 | 30,16 | 29,46 | 30,01 | 742.000 | | 2002-01-24 | 00:00:00 | 30,09 | 30,88 | 30,09 | 30,50 | 1.004.400 | | 2002-01-25 | 00:00:00 | 30,50 | 30,75 | 30,30 | 30,70 | 537.200 | | 2002-01-28 | 00:00:00 | 30,74 | 31,10 | 30,47 | 31,00 | 651.400 | | 2002-01-29 | 00:00:00 | 31,00 | 31,02 | 30,25 | 30,90 | 569.400 | | 2002-01-30 | 00:00:00 | 30,80 | 31,89 | 30,56 | 31,61 | 788.800 | | 2002-01-31 | 00:00:00 | 31,61 | 31,85 | 30,78 | 31,03 | 704.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
