(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 | 2003-03-13 | 00:00:00 | 30,80 | 32,38 | 30,79 | 32,36 | 1.705.400 | 2003-03-14 | 00:00:00 | 32,48 | 32,53 | 32,13 | 32,50 | 876.800 | 2003-03-17 | 00:00:00 | 32,45 | 33,36 | 32,27 | 33,34 | 1.377.600 | 2003-03-18 | 00:00:00 | 32,75 | 32,91 | 32,04 | 32,74 | 1.527.400 | 2003-03-19 | 00:00:00 | 32,75 | 33,68 | 32,72 | 33,48 | 724.800 | 2003-03-20 | 00:00:00 | 33,28 | 33,89 | 33,01 | 33,80 | 557.400 | 2003-03-21 | 00:00:00 | 34,19 | 34,49 | 33,40 | 34,36 | 899.600 | 2003-03-24 | 00:00:00 | 33,62 | 33,85 | 33,30 | 33,78 | 1.061.200 | 2003-03-25 | 00:00:00 | 33,91 | 34,40 | 33,75 | 34,31 | 763.000 | 2003-03-26 | 00:00:00 | 34,32 | 34,45 | 33,85 | 34,13 | 596.600 | 2003-03-27 | 00:00:00 | 34,15 | 34,15 | 33,31 | 33,54 | 1.068.200 | 2003-03-28 | 00:00:00 | 33,41 | 33,43 | 32,82 | 33,00 | 822.800 | 2003-03-31 | 00:00:00 | 32,81 | 32,81 | 31,89 | 32,70 | 1.555.800 | 2003-04-01 | 00:00:00 | 32,19 | 33,00 | 32,01 | 32,78 | 936.600 | 2003-04-02 | 00:00:00 | 32,98 | 33,84 | 32,81 | 33,64 | 790.000 | 2003-04-03 | 00:00:00 | 33,84 | 34,00 | 33,37 | 33,40 | 1.362.200 | 2003-04-04 | 00:00:00 | 33,54 | 34,25 | 33,44 | 33,87 | 571.200 | 2003-04-07 | 00:00:00 | 34,11 | 34,84 | 33,93 | 34,03 | 887.800 | 2003-04-08 | 00:00:00 | 34,39 | 34,75 | 33,93 | 34,52 | 666.400 | 2003-04-09 | 00:00:00 | 34,56 | 35,00 | 33,79 | 33,94 | 1.156.800 | 2003-04-10 | 00:00:00 | 33,94 | 34,05 | 33,59 | 34,05 | 519.600 | 2003-04-11 | 00:00:00 | 34,12 | 34,35 | 33,54 | 33,77 | 515.800 | 2003-04-14 | 00:00:00 | 33,76 | 34,55 | 33,69 | 34,44 | 856.800 | 2003-04-15 | 00:00:00 | 34,60 | 35,00 | 34,42 | 34,99 | 687.200 | 2003-04-16 | 00:00:00 | 35,00 | 35,00 | 34,04 | 34,22 | 779.200 | 2003-04-17 | 00:00:00 | 34,23 | 35,20 | 34,23 | 35,13 | 1.109.600 | 2003-04-21 | 00:00:00 | 35,00 | 35,11 | 34,60 | 35,04 | 439.200 | 2003-04-22 | 00:00:00 | 35,00 | 35,99 | 34,95 | 35,81 | 1.056.800 | 2003-04-23 | 00:00:00 | 36,02 | 37,71 | 35,95 | 36,80 | 2.921.600 | 2003-04-24 | 00:00:00 | 36,44 | 36,79 | 36,18 | 36,50 | 884.600 | 2003-04-25 | 00:00:00 | 36,44 | 36,50 | 35,91 | 36,14 | 640.400 | 2003-04-28 | 00:00:00 | 36,10 | 37,12 | 36,03 | 36,93 | 1.178.800 | 2003-04-29 | 00:00:00 | 37,00 | 37,47 | 36,46 | 37,05 | 999.200 | 2003-04-30 | 00:00:00 | 36,95 | 37,11 | 36,65 | 36,79 | 626.600 | 2003-05-01 | 00:00:00 | 36,92 | 37,13 | 35,86 | 36,18 | 1.084.600 | 2003-05-02 | 00:00:00 | 36,11 | 36,59 | 35,88 | 36,47 | 1.702.400 | 2003-05-05 | 00:00:00 | 37,01 | 37,71 | 36,58 | 37,54 | 1.525.200 | 2003-05-06 | 00:00:00 | 37,54 | 38,19 | 37,54 | 37,81 | 2.025.400 | 2003-05-07 | 00:00:00 | 37,79 | 38,33 | 37,59 | 37,82 | 1.409.600 | 2003-05-08 | 00:00:00 | 37,72 | 37,75 | 37,14 | 37,48 | 1.798.200 | 2003-05-09 | 00:00:00 | 37,45 | 38,00 | 37,35 | 37,90 | 904.200 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|