(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-09 | 00:00:00 | 37,45 | 38,00 | 37,35 | 37,90 | 904.200 | | 2003-05-12 | 00:00:00 | 38,00 | 38,76 | 37,51 | 38,42 | 1.068.600 | | 2003-05-13 | 00:00:00 | 38,42 | 38,42 | 37,66 | 38,04 | 859.400 | | 2003-05-14 | 00:00:00 | 38,18 | 38,19 | 37,55 | 37,66 | 644.600 | | 2003-05-15 | 00:00:00 | 37,62 | 37,90 | 37,51 | 37,61 | 640.400 | | 2003-05-16 | 00:00:00 | 37,68 | 37,68 | 36,59 | 36,91 | 1.349.600 | | 2003-05-19 | 00:00:00 | 36,75 | 36,83 | 35,95 | 35,95 | 891.000 | | 2003-05-20 | 00:00:00 | 36,07 | 36,26 | 35,58 | 35,83 | 500.600 | | 2003-05-21 | 00:00:00 | 35,85 | 36,07 | 35,62 | 35,97 | 715.800 | | 2003-05-22 | 00:00:00 | 35,90 | 36,22 | 35,66 | 35,93 | 646.800 | | 2003-05-23 | 00:00:00 | 35,80 | 36,06 | 35,35 | 35,93 | 512.600 | | 2003-05-27 | 00:00:00 | 35,77 | 36,15 | 35,55 | 36,15 | 1.265.200 | | 2003-05-28 | 00:00:00 | 36,12 | 36,85 | 36,06 | 36,43 | 722.400 | | 2003-05-29 | 00:00:00 | 36,60 | 37,00 | 36,07 | 36,30 | 589.600 | | 2003-05-30 | 00:00:00 | 36,35 | 37,26 | 35,99 | 37,26 | 569.200 | | 2003-06-02 | 00:00:00 | 37,27 | 37,76 | 36,91 | 37,05 | 602.400 | | 2003-06-03 | 00:00:00 | 37,17 | 37,25 | 36,62 | 36,74 | 414.200 | | 2003-06-04 | 00:00:00 | 36,51 | 37,64 | 36,43 | 37,45 | 601.200 | | 2003-06-05 | 00:00:00 | 36,75 | 36,96 | 36,33 | 36,86 | 668.000 | | 2003-06-06 | 00:00:00 | 37,15 | 37,26 | 35,34 | 35,57 | 994.200 | | 2003-06-09 | 00:00:00 | 35,51 | 35,66 | 35,05 | 35,16 | 768.000 | | 2003-06-10 | 00:00:00 | 35,32 | 36,10 | 35,20 | 35,90 | 464.600 | | 2003-06-11 | 00:00:00 | 36,04 | 36,10 | 35,19 | 35,54 | 872.600 | | 2003-06-12 | 00:00:00 | 35,19 | 35,52 | 34,84 | 35,35 | 506.600 | | 2003-06-13 | 00:00:00 | 35,39 | 35,69 | 34,64 | 35,00 | 648.600 | | 2003-06-16 | 00:00:00 | 35,03 | 35,53 | 34,90 | 35,47 | 876.000 | | 2003-06-17 | 00:00:00 | 35,71 | 35,71 | 34,45 | 35,02 | 1.034.000 | | 2003-06-18 | 00:00:00 | 34,88 | 35,26 | 34,74 | 35,00 | 1.022.400 | | 2003-06-19 | 00:00:00 | 34,99 | 35,11 | 34,14 | 34,58 | 1.002.800 | | 2003-06-20 | 00:00:00 | 34,62 | 34,80 | 34,00 | 34,50 | 1.513.800 | | 2003-06-23 | 00:00:00 | 34,91 | 35,48 | 34,83 | 35,25 | 1.540.200 | | 2003-06-24 | 00:00:00 | 35,42 | 35,47 | 34,25 | 34,83 | 618.400 | | 2003-06-25 | 00:00:00 | 34,62 | 35,55 | 34,60 | 35,11 | 877.200 | | 2003-06-26 | 00:00:00 | 35,25 | 35,86 | 34,59 | 35,51 | 615.400 | | 2003-06-27 | 00:00:00 | 35,80 | 36,42 | 35,51 | 35,69 | 731.800 | | 2003-06-30 | 00:00:00 | 35,70 | 35,84 | 35,26 | 35,44 | 669.400 | | 2003-07-01 | 00:00:00 | 35,20 | 35,69 | 34,51 | 35,41 | 795.800 | | 2003-07-02 | 00:00:00 | 35,36 | 35,49 | 35,00 | 35,40 | 690.000 | | 2003-07-03 | 00:00:00 | 35,10 | 35,51 | 34,74 | 34,81 | 338.800 | | 2003-07-07 | 00:00:00 | 35,00 | 35,85 | 34,82 | 35,76 | 1.053.600 | | 2003-07-08 | 00:00:00 | 35,66 | 37,18 | 35,66 | 36,84 | 1.567.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
