(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 27,64 | 28,00 | 26,10 | 27,60 | 1.512.000 | | 2002-07-25 | 00:00:00 | 27,40 | 29,92 | 27,05 | 29,44 | 1.134.200 | | 2002-07-26 | 00:00:00 | 29,34 | 29,87 | 28,30 | 28,56 | 819.200 | | 2002-07-29 | 00:00:00 | 28,58 | 30,50 | 28,58 | 30,34 | 750.600 | | 2002-07-30 | 00:00:00 | 30,35 | 30,50 | 29,03 | 30,19 | 504.600 | | 2002-07-31 | 00:00:00 | 30,02 | 30,70 | 29,70 | 30,00 | 524.800 | | 2002-08-01 | 00:00:00 | 29,91 | 30,16 | 28,33 | 28,44 | 636.400 | | 2002-08-02 | 00:00:00 | 28,32 | 28,49 | 27,85 | 27,95 | 415.600 | | 2002-08-05 | 00:00:00 | 28,00 | 28,01 | 26,16 | 26,61 | 1.260.200 | | 2002-08-06 | 00:00:00 | 27,00 | 28,59 | 26,75 | 28,15 | 662.400 | | 2002-08-07 | 00:00:00 | 28,66 | 29,31 | 27,75 | 28,95 | 654.800 | | 2002-08-08 | 00:00:00 | 29,11 | 29,50 | 28,40 | 29,49 | 400.600 | | 2002-08-09 | 00:00:00 | 29,43 | 29,95 | 29,00 | 29,64 | 503.200 | | 2002-08-12 | 00:00:00 | 29,80 | 29,90 | 28,80 | 29,32 | 445.200 | | 2002-08-13 | 00:00:00 | 29,29 | 29,82 | 28,14 | 28,31 | 417.600 | | 2002-08-14 | 00:00:00 | 14,07 | 14,79 | 13,85 | 14,77 | 4.952 | | 2002-08-15 | 00:00:00 | 14,56 | 15,03 | 14,56 | 14,90 | 4.313 | | 2002-08-16 | 00:00:00 | 29,79 | 30,08 | 29,70 | 29,99 | 337.800 | | 2002-08-19 | 00:00:00 | 30,10 | 30,25 | 29,68 | 30,10 | 361.000 | | 2002-08-20 | 00:00:00 | 29,75 | 30,03 | 29,25 | 29,51 | 408.600 | | 2002-08-21 | 00:00:00 | 29,50 | 30,26 | 29,45 | 30,24 | 565.000 | | 2002-08-22 | 00:00:00 | 30,25 | 30,74 | 29,91 | 30,55 | 469.400 | | 2002-08-23 | 00:00:00 | 30,44 | 30,45 | 29,27 | 29,27 | 409.000 | | 2002-08-26 | 00:00:00 | 29,25 | 30,46 | 29,14 | 30,22 | 380.200 | | 2002-08-27 | 00:00:00 | 30,47 | 30,50 | 28,69 | 28,91 | 606.600 | | 2002-08-28 | 00:00:00 | 28,96 | 28,96 | 28,42 | 28,42 | 336.000 | | 2002-08-29 | 00:00:00 | 28,34 | 28,34 | 27,45 | 27,80 | 913.400 | | 2002-08-30 | 00:00:00 | 27,55 | 28,09 | 27,51 | 27,59 | 378.400 | | 2002-09-03 | 00:00:00 | 27,51 | 28,33 | 27,42 | 27,73 | 581.000 | | 2002-09-04 | 00:00:00 | 27,67 | 28,38 | 27,09 | 27,79 | 894.400 | | 2002-09-05 | 00:00:00 | 27,65 | 27,80 | 26,26 | 26,26 | 1.246.400 | | 2002-09-06 | 00:00:00 | 26,26 | 26,70 | 26,23 | 26,38 | 844.000 | | 2002-09-09 | 00:00:00 | 26,44 | 27,63 | 26,16 | 27,44 | 458.200 | | 2002-09-10 | 00:00:00 | 27,51 | 27,86 | 26,93 | 27,07 | 574.600 | | 2002-09-11 | 00:00:00 | 26,93 | 27,72 | 26,93 | 27,12 | 610.800 | | 2002-09-12 | 00:00:00 | 27,10 | 27,21 | 26,41 | 26,60 | 480.400 | | 2002-09-13 | 00:00:00 | 26,45 | 27,09 | 26,26 | 27,04 | 468.800 | | 2002-09-16 | 00:00:00 | 13,50 | 13,65 | 13,27 | 13,42 | 4.341 | | 2002-09-17 | 00:00:00 | 26,85 | 27,15 | 25,83 | 26,21 | 843.200 | | 2002-09-18 | 00:00:00 | 26,14 | 26,79 | 26,06 | 26,44 | 432.800 | | 2002-09-19 | 00:00:00 | 26,40 | 27,22 | 26,19 | 27,04 | 998.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
