(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 | | 2002-05-28 | 00:00:00 | 34,04 | 34,26 | 33,35 | 33,64 | 468.000 | | 2002-05-29 | 00:00:00 | 33,55 | 33,75 | 33,50 | 33,64 | 248.400 | | 2002-05-30 | 00:00:00 | 33,49 | 33,98 | 33,32 | 33,97 | 646.800 | | 2002-05-31 | 00:00:00 | 33,97 | 34,40 | 33,85 | 33,88 | 607.400 | | 2002-06-03 | 00:00:00 | 33,95 | 34,19 | 33,40 | 33,40 | 419.000 | | 2002-06-04 | 00:00:00 | 33,30 | 33,45 | 32,71 | 33,18 | 521.400 | | 2002-06-05 | 00:00:00 | 33,20 | 33,53 | 32,95 | 33,50 | 368.800 | | 2002-06-06 | 00:00:00 | 33,57 | 33,58 | 32,47 | 32,76 | 552.000 | | 2002-06-07 | 00:00:00 | 32,86 | 33,13 | 32,27 | 32,82 | 560.000 | | 2002-06-10 | 00:00:00 | 32,85 | 33,50 | 32,62 | 33,29 | 322.600 | | 2002-06-11 | 00:00:00 | 33,17 | 33,55 | 32,83 | 33,00 | 487.800 | | 2002-06-12 | 00:00:00 | 32,94 | 33,72 | 32,75 | 33,63 | 741.800 | | 2002-06-13 | 00:00:00 | 33,74 | 33,80 | 33,51 | 33,52 | 364.000 | | 2002-06-14 | 00:00:00 | 33,51 | 34,49 | 32,99 | 34,25 | 824.200 | | 2002-06-17 | 00:00:00 | 34,30 | 34,69 | 34,15 | 34,36 | 715.800 | | 2002-06-18 | 00:00:00 | 34,44 | 35,00 | 34,40 | 34,89 | 535.800 | | 2002-06-19 | 00:00:00 | 34,98 | 35,40 | 34,35 | 34,44 | 1.123.200 | | 2002-06-20 | 00:00:00 | 34,40 | 35,00 | 34,16 | 34,50 | 623.000 | | 2002-06-21 | 00:00:00 | 34,21 | 34,54 | 34,21 | 34,50 | 1.067.800 | | 2002-06-24 | 00:00:00 | 34,50 | 34,67 | 33,84 | 34,09 | 712.200 | | 2002-06-25 | 00:00:00 | 34,37 | 34,50 | 33,46 | 33,51 | 557.000 | | 2002-06-26 | 00:00:00 | 33,43 | 33,65 | 32,50 | 33,34 | 862.600 | | 2002-06-27 | 00:00:00 | 33,20 | 34,24 | 33,12 | 33,45 | 992.000 | | 2002-06-28 | 00:00:00 | 33,60 | 33,94 | 33,25 | 33,53 | 1.078.200 | | 2002-07-01 | 00:00:00 | 33,63 | 33,63 | 32,60 | 32,65 | 786.400 | | 2002-07-02 | 00:00:00 | 32,65 | 32,76 | 32,40 | 32,51 | 651.400 | | 2002-07-03 | 00:00:00 | 32,51 | 32,80 | 32,18 | 32,37 | 962.400 | | 2002-07-05 | 00:00:00 | 32,70 | 33,30 | 32,44 | 32,72 | 712.800 | | 2002-07-08 | 00:00:00 | 32,40 | 33,00 | 32,25 | 32,29 | 711.400 | | 2002-07-09 | 00:00:00 | 32,20 | 32,82 | 31,85 | 31,85 | 1.351.400 | | 2002-07-10 | 00:00:00 | 32,09 | 32,48 | 31,50 | 31,55 | 661.200 | | 2002-07-11 | 00:00:00 | 31,84 | 32,06 | 30,81 | 31,34 | 945.800 | | 2002-07-12 | 00:00:00 | 31,51 | 32,32 | 30,95 | 31,37 | 481.800 | | 2002-07-15 | 00:00:00 | 31,27 | 31,88 | 30,45 | 31,14 | 1.191.800 | | 2002-07-16 | 00:00:00 | 30,92 | 31,79 | 30,75 | 31,46 | 453.400 | | 2002-07-17 | 00:00:00 | 31,45 | 31,93 | 30,63 | 31,64 | 638.800 | | 2002-07-18 | 00:00:00 | 31,74 | 31,82 | 30,95 | 31,03 | 751.200 | | 2002-07-19 | 00:00:00 | 30,90 | 31,08 | 30,00 | 30,25 | 1.232.600 | | 2002-07-22 | 00:00:00 | 30,11 | 30,35 | 28,30 | 28,45 | 994.000 | | 2002-07-23 | 00:00:00 | 28,30 | 28,88 | 27,06 | 27,61 | 966.400 | | 2002-07-24 | 00:00:00 | 27,64 | 28,00 | 26,10 | 27,60 | 1.512.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
