(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 24,29 | 25,30 | 24,22 | 25,05 | 341.600 | | 2001-04-11 | 00:00:00 | 25,05 | 25,05 | 24,05 | 24,30 | 446.200 | | 2001-04-12 | 00:00:00 | 24,26 | 24,30 | 22,82 | 23,58 | 1.718.800 | | 2001-04-16 | 00:00:00 | 23,56 | 24,60 | 22,90 | 24,15 | 587.000 | | 2001-04-17 | 00:00:00 | 24,01 | 24,60 | 23,30 | 24,53 | 769.200 | | 2001-04-18 | 00:00:00 | 25,10 | 26,00 | 24,13 | 24,30 | 2.190.600 | | 2001-04-19 | 00:00:00 | 24,06 | 25,67 | 24,05 | 25,38 | 882.400 | | 2001-04-20 | 00:00:00 | 25,36 | 26,04 | 25,25 | 25,99 | 815.600 | | 2001-04-23 | 00:00:00 | 25,93 | 25,99 | 25,65 | 25,78 | 872.400 | | 2001-04-24 | 00:00:00 | 25,74 | 27,19 | 25,69 | 26,70 | 1.006.600 | | 2001-04-25 | 00:00:00 | 26,69 | 27,43 | 26,50 | 27,42 | 647.400 | | 2001-04-26 | 00:00:00 | 27,45 | 27,55 | 26,32 | 27,34 | 543.000 | | 2001-04-27 | 00:00:00 | 27,40 | 27,85 | 26,96 | 27,39 | 703.200 | | 2001-04-30 | 00:00:00 | 27,33 | 27,75 | 27,00 | 27,06 | 393.400 | | 2001-05-01 | 00:00:00 | 26,96 | 27,93 | 26,96 | 27,50 | 926.800 | | 2001-05-02 | 00:00:00 | 27,50 | 28,36 | 27,12 | 28,23 | 688.200 | | 2001-05-03 | 00:00:00 | 27,99 | 28,22 | 27,13 | 27,74 | 753.600 | | 2001-05-04 | 00:00:00 | 27,56 | 28,20 | 27,50 | 28,17 | 714.200 | | 2001-05-07 | 00:00:00 | 28,08 | 28,34 | 27,87 | 27,95 | 473.800 | | 2001-05-08 | 00:00:00 | 28,11 | 28,45 | 27,50 | 28,24 | 447.000 | | 2001-05-09 | 00:00:00 | 28,25 | 28,35 | 27,94 | 28,01 | 299.000 | | 2001-05-10 | 00:00:00 | 28,15 | 29,27 | 28,15 | 28,69 | 596.000 | | 2001-05-11 | 00:00:00 | 28,75 | 29,13 | 28,50 | 28,80 | 293.800 | | 2001-05-14 | 00:00:00 | 28,70 | 29,15 | 27,75 | 28,87 | 442.800 | | 2001-05-15 | 00:00:00 | 28,50 | 29,99 | 28,50 | 29,89 | 723.000 | | 2001-05-16 | 00:00:00 | 29,85 | 30,14 | 29,25 | 29,99 | 407.000 | | 2001-05-17 | 00:00:00 | 29,81 | 31,00 | 29,81 | 30,95 | 970.600 | | 2001-05-18 | 00:00:00 | 30,09 | 31,15 | 29,62 | 30,99 | 588.600 | | 2001-05-21 | 00:00:00 | 30,58 | 31,28 | 30,16 | 31,28 | 422.800 | | 2001-05-22 | 00:00:00 | 31,20 | 31,20 | 30,05 | 30,17 | 520.400 | | 2001-05-23 | 00:00:00 | 29,29 | 29,74 | 28,01 | 29,30 | 1.035.600 | | 2001-05-24 | 00:00:00 | 29,50 | 30,32 | 29,26 | 30,01 | 301.000 | | 2001-05-25 | 00:00:00 | 30,01 | 30,10 | 29,84 | 29,90 | 190.400 | | 2001-05-29 | 00:00:00 | 29,73 | 30,05 | 29,35 | 29,52 | 193.400 | | 2001-05-30 | 00:00:00 | 29,53 | 29,55 | 28,90 | 29,00 | 430.200 | | 2001-05-31 | 00:00:00 | 29,43 | 30,13 | 29,43 | 29,85 | 495.200 | | 2001-06-01 | 00:00:00 | 30,00 | 30,13 | 28,76 | 28,76 | 529.200 | | 2001-06-04 | 00:00:00 | 29,01 | 29,69 | 28,93 | 29,21 | 520.600 | | 2001-06-05 | 00:00:00 | 29,13 | 30,13 | 29,13 | 29,85 | 460.000 | | 2001-06-06 | 00:00:00 | 29,75 | 30,05 | 28,95 | 28,98 | 284.800 | | 2001-06-07 | 00:00:00 | 28,99 | 29,34 | 28,71 | 29,22 | 381.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
