(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-09-19 | 00:00:00 | 26,40 | 27,22 | 26,19 | 27,04 | 998.000 | 2002-09-20 | 00:00:00 | 27,16 | 27,43 | 26,59 | 27,36 | 994.200 | 2002-09-23 | 00:00:00 | 27,29 | 27,43 | 27,09 | 27,35 | 794.400 | 2002-09-24 | 00:00:00 | 27,07 | 27,47 | 26,66 | 27,19 | 570.000 | 2002-09-25 | 00:00:00 | 27,19 | 27,90 | 26,99 | 27,72 | 494.800 | 2002-09-26 | 00:00:00 | 27,88 | 29,08 | 27,63 | 29,02 | 366.400 | 2002-09-27 | 00:00:00 | 28,83 | 28,85 | 27,41 | 27,67 | 685.600 | 2002-09-30 | 00:00:00 | 27,87 | 27,87 | 26,27 | 27,02 | 1.232.000 | 2002-10-01 | 00:00:00 | 27,07 | 28,09 | 26,45 | 28,03 | 503.800 | 2002-10-02 | 00:00:00 | 27,99 | 28,12 | 26,97 | 27,23 | 727.400 | 2002-10-03 | 00:00:00 | 27,94 | 28,50 | 27,55 | 28,17 | 592.600 | 2002-10-04 | 00:00:00 | 28,17 | 28,21 | 26,77 | 27,53 | 517.000 | 2002-10-07 | 00:00:00 | 27,37 | 27,66 | 26,88 | 27,17 | 481.000 | 2002-10-08 | 00:00:00 | 27,39 | 27,84 | 26,75 | 27,19 | 531.600 | 2002-10-09 | 00:00:00 | 27,01 | 27,01 | 25,84 | 26,12 | 778.000 | 2002-10-10 | 00:00:00 | 26,20 | 27,00 | 25,96 | 26,69 | 918.200 | 2002-10-11 | 00:00:00 | 27,12 | 27,30 | 26,71 | 26,88 | 757.800 | 2002-10-14 | 00:00:00 | 26,85 | 27,00 | 26,66 | 26,76 | 594.400 | 2002-10-15 | 00:00:00 | 27,00 | 28,13 | 26,75 | 27,50 | 1.625.800 | 2002-10-16 | 00:00:00 | 27,56 | 27,56 | 26,90 | 27,27 | 1.136.800 | 2002-10-17 | 00:00:00 | 27,43 | 27,69 | 27,06 | 27,60 | 1.158.400 | 2002-10-18 | 00:00:00 | 27,67 | 27,83 | 27,33 | 27,60 | 684.600 | 2002-10-21 | 00:00:00 | 27,70 | 27,70 | 26,80 | 27,61 | 1.178.800 | 2002-10-22 | 00:00:00 | 27,20 | 28,15 | 27,01 | 27,87 | 1.138.000 | 2002-10-23 | 00:00:00 | 27,60 | 29,65 | 27,51 | 29,27 | 1.393.600 | 2002-10-24 | 00:00:00 | 29,47 | 30,43 | 29,32 | 29,42 | 1.676.000 | 2002-10-25 | 00:00:00 | 29,77 | 30,00 | 29,19 | 29,91 | 512.200 | 2002-10-28 | 00:00:00 | 29,81 | 30,00 | 29,00 | 29,12 | 573.400 | 2002-10-29 | 00:00:00 | 29,01 | 29,35 | 28,30 | 29,12 | 612.600 | 2002-10-30 | 00:00:00 | 29,24 | 30,00 | 29,24 | 29,90 | 523.600 | 2002-10-31 | 00:00:00 | 29,71 | 30,25 | 29,41 | 29,57 | 384.800 | 2002-11-01 | 00:00:00 | 29,64 | 30,07 | 28,90 | 30,00 | 720.200 | 2002-11-04 | 00:00:00 | 30,10 | 30,72 | 30,09 | 30,44 | 451.400 | 2002-11-05 | 00:00:00 | 30,31 | 30,98 | 30,00 | 30,85 | 505.000 | 2002-11-06 | 00:00:00 | 30,99 | 31,09 | 30,24 | 30,82 | 808.400 | 2002-11-07 | 00:00:00 | 30,94 | 30,95 | 29,70 | 29,83 | 767.400 | 2002-11-08 | 00:00:00 | 29,96 | 30,62 | 29,79 | 30,46 | 545.200 | 2002-11-11 | 00:00:00 | 30,37 | 30,37 | 29,25 | 29,37 | 437.800 | 2002-11-12 | 00:00:00 | 29,40 | 29,90 | 29,20 | 29,60 | 612.600 | 2002-11-13 | 00:00:00 | 29,40 | 30,41 | 29,10 | 30,25 | 579.800 | 2002-11-14 | 00:00:00 | 30,35 | 31,04 | 30,00 | 31,03 | 590.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|