(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 | | 2003-01-14 | 00:00:00 | 30,57 | 30,80 | 30,24 | 30,49 | 586.200 | | 2003-01-15 | 00:00:00 | 30,34 | 30,55 | 29,65 | 29,94 | 911.400 | | 2003-01-16 | 00:00:00 | 29,80 | 30,25 | 29,80 | 29,93 | 1.017.800 | | 2003-01-17 | 00:00:00 | 30,09 | 30,45 | 29,50 | 29,56 | 1.066.000 | | 2003-01-21 | 00:00:00 | 29,36 | 29,79 | 28,70 | 28,79 | 1.306.400 | | 2003-01-22 | 00:00:00 | 28,72 | 29,00 | 28,26 | 28,37 | 1.328.000 | | 2003-01-23 | 00:00:00 | 28,08 | 28,79 | 28,01 | 28,42 | 1.063.000 | | 2003-01-24 | 00:00:00 | 28,40 | 28,46 | 28,01 | 28,22 | 1.560.600 | | 2003-01-27 | 00:00:00 | 28,25 | 28,85 | 27,85 | 27,99 | 980.400 | | 2003-01-28 | 00:00:00 | 28,05 | 28,34 | 27,58 | 27,91 | 883.000 | | 2003-01-29 | 00:00:00 | 27,71 | 28,83 | 27,00 | 28,43 | 1.251.000 | | 2003-01-30 | 00:00:00 | 28,50 | 28,65 | 27,48 | 27,50 | 671.800 | | 2003-01-31 | 00:00:00 | 27,47 | 28,52 | 27,25 | 28,02 | 904.600 | | 2003-02-03 | 00:00:00 | 27,98 | 28,48 | 27,86 | 28,22 | 1.099.600 | | 2003-02-04 | 00:00:00 | 28,06 | 28,07 | 27,51 | 27,92 | 1.596.200 | | 2003-02-05 | 00:00:00 | 29,25 | 31,62 | 29,00 | 30,32 | 4.375.800 | | 2003-02-06 | 00:00:00 | 30,10 | 31,31 | 30,07 | 30,52 | 1.485.600 | | 2003-02-07 | 00:00:00 | 30,70 | 31,00 | 29,63 | 29,64 | 1.110.200 | | 2003-02-10 | 00:00:00 | 29,65 | 30,58 | 29,63 | 30,15 | 1.014.600 | | 2003-02-11 | 00:00:00 | 30,22 | 30,68 | 30,18 | 30,47 | 1.193.400 | | 2003-02-12 | 00:00:00 | 30,45 | 30,85 | 30,25 | 30,26 | 897.400 | | 2003-02-13 | 00:00:00 | 30,47 | 30,50 | 29,94 | 29,94 | 735.800 | | 2003-02-14 | 00:00:00 | 30,21 | 30,99 | 29,96 | 30,51 | 745.000 | | 2003-02-18 | 00:00:00 | 30,50 | 31,50 | 30,48 | 31,41 | 1.102.400 | | 2003-02-19 | 00:00:00 | 31,52 | 31,52 | 31,06 | 31,36 | 997.800 | | 2003-02-20 | 00:00:00 | 31,50 | 31,58 | 31,25 | 31,42 | 1.147.200 | | 2003-02-21 | 00:00:00 | 31,50 | 31,75 | 31,05 | 31,61 | 912.600 | | 2003-02-24 | 00:00:00 | 31,27 | 31,29 | 30,30 | 30,30 | 927.800 | | 2003-02-25 | 00:00:00 | 30,29 | 30,84 | 29,51 | 30,82 | 687.200 | | 2003-02-26 | 00:00:00 | 30,66 | 30,78 | 30,01 | 30,10 | 671.000 | | 2003-02-27 | 00:00:00 | 30,21 | 30,81 | 29,95 | 30,58 | 784.600 | | 2003-02-28 | 00:00:00 | 30,69 | 31,22 | 30,43 | 30,71 | 585.800 | | 2003-03-03 | 00:00:00 | 31,19 | 31,20 | 30,71 | 31,09 | 786.600 | | 2003-03-04 | 00:00:00 | 30,81 | 31,49 | 30,81 | 31,24 | 706.800 | | 2003-03-05 | 00:00:00 | 31,10 | 31,70 | 31,10 | 31,47 | 1.313.200 | | 2003-03-06 | 00:00:00 | 31,25 | 31,60 | 30,95 | 31,37 | 693.000 | | 2003-03-07 | 00:00:00 | 31,10 | 31,51 | 31,00 | 31,33 | 761.800 | | 2003-03-10 | 00:00:00 | 31,20 | 31,32 | 30,65 | 30,75 | 784.200 | | 2003-03-11 | 00:00:00 | 30,74 | 31,15 | 30,58 | 30,67 | 747.200 | | 2003-03-12 | 00:00:00 | 30,53 | 30,88 | 30,08 | 30,60 | 1.067.400 | | 2003-03-13 | 00:00:00 | 30,80 | 32,38 | 30,79 | 32,36 | 1.705.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
