(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 | | 2005-06-02 | 00:00:00 | 57,67 | 57,90 | 57,23 | 57,32 | 861.000 | | 2005-06-03 | 00:00:00 | 57,45 | 57,57 | 56,93 | 57,00 | 802.200 | | 2005-06-06 | 00:00:00 | 57,01 | 57,34 | 56,96 | 57,18 | 556.600 | | 2005-06-07 | 00:00:00 | 57,26 | 57,68 | 56,50 | 56,55 | 832.000 | | 2005-06-08 | 00:00:00 | 56,62 | 56,62 | 55,37 | 55,51 | 1.102.600 | | 2005-06-09 | 00:00:00 | 55,38 | 55,70 | 54,97 | 55,47 | 1.034.000 | | 2005-06-10 | 00:00:00 | 55,58 | 55,59 | 54,82 | 54,99 | 743.800 | | 2005-06-13 | 00:00:00 | 55,13 | 56,00 | 54,62 | 55,34 | 787.400 | | 2005-06-14 | 00:00:00 | 55,33 | 55,62 | 55,28 | 55,49 | 1.111.400 | | 2005-06-15 | 00:00:00 | 55,70 | 55,93 | 54,99 | 55,90 | 806.400 | | 2005-06-16 | 00:00:00 | 55,81 | 57,06 | 55,74 | 57,05 | 909.200 | | 2005-06-17 | 00:00:00 | 57,27 | 58,04 | 56,89 | 57,89 | 2.048.200 | | 2005-06-20 | 00:00:00 | 57,89 | 58,00 | 57,35 | 57,69 | 982.000 | | 2005-06-21 | 00:00:00 | 57,75 | 58,05 | 57,19 | 57,67 | 466.000 | | 2005-06-22 | 00:00:00 | 57,78 | 58,22 | 57,26 | 57,81 | 653.600 | | 2005-06-23 | 00:00:00 | 57,00 | 57,50 | 56,31 | 56,66 | 1.232.000 | | 2005-06-24 | 00:00:00 | 56,68 | 57,26 | 55,97 | 56,25 | 1.136.600 | | 2005-06-27 | 00:00:00 | 56,08 | 57,05 | 56,05 | 56,94 | 1.162.000 | | 2005-06-28 | 00:00:00 | 57,12 | 57,89 | 56,90 | 57,71 | 1.260.600 | | 2005-06-29 | 00:00:00 | 57,58 | 58,75 | 57,54 | 58,52 | 1.207.600 | | 2005-06-30 | 00:00:00 | 58,64 | 58,86 | 58,18 | 58,20 | 1.162.200 | | 2005-07-01 | 00:00:00 | 58,48 | 58,48 | 57,62 | 58,27 | 659.400 | | 2005-07-05 | 00:00:00 | 58,50 | 59,00 | 57,41 | 58,77 | 674.200 | | 2005-07-06 | 00:00:00 | 58,89 | 58,97 | 58,14 | 58,39 | 722.400 | | 2005-07-07 | 00:00:00 | 58,05 | 58,47 | 57,48 | 58,20 | 863.400 | | 2005-07-08 | 00:00:00 | 57,33 | 58,18 | 56,76 | 57,96 | 1.888.400 | | 2005-07-11 | 00:00:00 | 57,91 | 59,45 | 57,69 | 59,45 | 1.838.000 | | 2005-07-12 | 00:00:00 | 59,20 | 60,00 | 58,88 | 59,64 | 1.508.000 | | 2005-07-13 | 00:00:00 | 59,71 | 59,86 | 59,30 | 59,55 | 755.800 | | 2005-07-14 | 00:00:00 | 59,74 | 60,18 | 59,34 | 59,96 | 838.000 | | 2005-07-15 | 00:00:00 | 59,95 | 60,22 | 59,68 | 60,18 | 1.137.200 | | 2005-07-18 | 00:00:00 | 60,20 | 60,32 | 59,70 | 59,81 | 765.800 | | 2005-07-19 | 00:00:00 | 59,75 | 59,96 | 58,92 | 59,30 | 924.400 | | 2005-07-20 | 00:00:00 | 59,25 | 60,24 | 59,17 | 60,09 | 1.150.400 | | 2005-07-21 | 00:00:00 | 60,25 | 60,25 | 59,08 | 59,97 | 2.010.200 | | 2005-07-22 | 00:00:00 | 60,04 | 60,71 | 59,46 | 60,29 | 844.800 | | 2005-07-25 | 00:00:00 | 60,18 | 60,50 | 59,19 | 59,34 | 1.049.200 | | 2005-07-26 | 00:00:00 | 59,68 | 60,66 | 59,35 | 59,90 | 1.598.400 | | 2005-07-27 | 00:00:00 | 61,64 | 63,50 | 61,02 | 62,01 | 4.645.000 | | 2005-07-28 | 00:00:00 | 62,00 | 62,56 | 61,64 | 62,51 | 1.212.000 | | 2005-07-29 | 00:00:00 | 62,48 | 62,86 | 61,60 | 62,57 | 1.736.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
