(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 31,12 | 31,50 | 28,88 | 29,44 | 705.800 | | 2000-12-14 | 00:00:00 | 29,34 | 29,94 | 29,00 | 29,38 | 358.200 | | 2000-12-15 | 00:00:00 | 28,69 | 29,62 | 27,00 | 27,50 | 2.177.800 | | 2000-12-18 | 00:00:00 | 27,50 | 30,00 | 27,44 | 29,56 | 652.600 | | 2000-12-19 | 00:00:00 | 29,88 | 30,94 | 29,50 | 29,94 | 474.000 | | 2000-12-20 | 00:00:00 | 30,16 | 30,62 | 29,50 | 29,56 | 1.052.200 | | 2000-12-21 | 00:00:00 | 30,06 | 30,50 | 29,00 | 29,50 | 970.200 | | 2000-12-22 | 00:00:00 | 30,19 | 30,25 | 29,25 | 29,50 | 1.240.000 | | 2000-12-26 | 00:00:00 | 29,88 | 29,88 | 28,88 | 29,00 | 375.200 | | 2000-12-27 | 00:00:00 | 29,69 | 32,12 | 29,25 | 32,12 | 1.013.800 | | 2000-12-28 | 00:00:00 | 31,75 | 32,12 | 31,50 | 31,81 | 874.000 | | 2000-12-29 | 00:00:00 | 32,00 | 32,25 | 31,44 | 31,44 | 578.800 | | 2001-01-02 | 00:00:00 | 31,88 | 32,25 | 28,88 | 29,88 | 1.192.200 | | 2001-01-03 | 00:00:00 | 29,75 | 32,00 | 29,38 | 31,94 | 1.008.600 | | 2001-01-04 | 00:00:00 | 31,94 | 32,25 | 30,50 | 31,62 | 1.120.600 | | 2001-01-05 | 00:00:00 | 31,00 | 31,25 | 30,50 | 31,25 | 572.200 | | 2001-01-08 | 00:00:00 | 30,95 | 30,95 | 29,50 | 30,06 | 872.600 | | 2001-01-09 | 00:00:00 | 30,25 | 30,25 | 28,88 | 29,75 | 516.400 | | 2001-01-10 | 00:00:00 | 30,00 | 30,00 | 29,00 | 29,44 | 996.400 | | 2001-01-11 | 00:00:00 | 29,30 | 29,31 | 27,75 | 28,00 | 942.000 | | 2001-01-12 | 00:00:00 | 29,19 | 29,23 | 27,00 | 27,31 | 1.384.600 | | 2001-01-16 | 00:00:00 | 27,25 | 28,73 | 27,06 | 27,81 | 434.000 | | 2001-01-17 | 00:00:00 | 28,06 | 28,25 | 27,50 | 28,06 | 626.600 | | 2001-01-18 | 00:00:00 | 27,94 | 28,62 | 27,94 | 28,38 | 1.174.800 | | 2001-01-19 | 00:00:00 | 28,44 | 28,44 | 27,38 | 28,06 | 753.000 | | 2001-01-22 | 00:00:00 | 28,00 | 28,50 | 28,00 | 28,12 | 372.600 | | 2001-01-23 | 00:00:00 | 28,38 | 28,75 | 28,00 | 28,50 | 627.200 | | 2001-01-24 | 00:00:00 | 28,59 | 28,75 | 26,56 | 26,81 | 1.426.800 | | 2001-01-25 | 00:00:00 | 26,81 | 28,19 | 26,25 | 27,81 | 1.136.400 | | 2001-01-26 | 00:00:00 | 27,84 | 28,00 | 27,25 | 27,44 | 226.400 | | 2001-01-29 | 00:00:00 | 28,00 | 28,19 | 26,75 | 27,89 | 605.000 | | 2001-01-30 | 00:00:00 | 28,11 | 28,69 | 27,38 | 27,75 | 419.400 | | 2001-01-31 | 00:00:00 | 28,00 | 30,19 | 27,94 | 29,94 | 1.348.800 | | 2001-02-01 | 00:00:00 | 29,38 | 30,50 | 27,50 | 28,00 | 1.107.600 | | 2001-02-02 | 00:00:00 | 29,50 | 30,25 | 28,38 | 29,38 | 844.200 | | 2001-02-05 | 00:00:00 | 29,56 | 29,94 | 28,25 | 28,88 | 817.200 | | 2001-02-06 | 00:00:00 | 29,00 | 30,12 | 29,00 | 29,56 | 607.800 | | 2001-02-07 | 00:00:00 | 29,55 | 30,12 | 29,44 | 29,53 | 157.400 | | 2001-02-08 | 00:00:00 | 29,50 | 30,44 | 29,12 | 29,31 | 165.000 | | 2001-02-09 | 00:00:00 | 29,31 | 29,50 | 28,70 | 29,25 | 349.800 | | 2001-02-12 | 00:00:00 | 28,88 | 29,62 | 28,81 | 29,06 | 164.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
