(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-10-05 | 00:00:00 | 28,56 | 28,71 | 27,70 | 28,32 | 344.000 | 2001-10-08 | 00:00:00 | 28,32 | 28,68 | 27,99 | 28,50 | 132.800 | 2001-10-09 | 00:00:00 | 28,30 | 28,74 | 27,78 | 28,45 | 183.000 | 2001-10-10 | 00:00:00 | 28,44 | 29,01 | 28,33 | 29,00 | 336.800 | 2001-10-11 | 00:00:00 | 29,01 | 29,99 | 29,00 | 29,73 | 553.800 | 2001-10-12 | 00:00:00 | 29,64 | 30,00 | 28,45 | 29,65 | 508.800 | 2001-10-15 | 00:00:00 | 29,54 | 29,89 | 28,77 | 29,46 | 501.200 | 2001-10-16 | 00:00:00 | 29,40 | 30,00 | 28,99 | 29,42 | 780.400 | 2001-10-17 | 00:00:00 | 29,15 | 29,37 | 28,08 | 28,33 | 1.860.800 | 2001-10-18 | 00:00:00 | 28,15 | 28,39 | 26,88 | 27,22 | 1.087.000 | 2001-10-19 | 00:00:00 | 27,17 | 27,55 | 27,00 | 27,32 | 866.400 | 2001-10-22 | 00:00:00 | 27,50 | 27,69 | 27,12 | 27,21 | 872.400 | 2001-10-23 | 00:00:00 | 27,30 | 27,70 | 27,29 | 27,48 | 699.800 | 2001-10-24 | 00:00:00 | 27,40 | 27,70 | 27,01 | 27,12 | 1.025.200 | 2001-10-25 | 00:00:00 | 27,00 | 27,10 | 26,60 | 26,71 | 1.085.800 | 2001-10-26 | 00:00:00 | 26,73 | 27,44 | 26,63 | 26,94 | 720.800 | 2001-10-29 | 00:00:00 | 26,88 | 27,22 | 26,55 | 26,79 | 454.000 | 2001-10-30 | 00:00:00 | 26,60 | 26,79 | 26,25 | 26,60 | 403.600 | 2001-10-31 | 00:00:00 | 26,60 | 27,35 | 26,60 | 26,77 | 498.000 | 2001-11-01 | 00:00:00 | 26,90 | 27,27 | 26,70 | 27,24 | 503.400 | 2001-11-02 | 00:00:00 | 27,09 | 27,77 | 26,85 | 27,65 | 265.200 | 2001-11-05 | 00:00:00 | 27,60 | 28,29 | 27,60 | 27,85 | 155.800 | 2001-11-06 | 00:00:00 | 28,10 | 28,55 | 27,90 | 28,50 | 489.200 | 2001-11-07 | 00:00:00 | 28,44 | 29,01 | 28,15 | 28,65 | 537.000 | 2001-11-08 | 00:00:00 | 28,66 | 29,16 | 28,65 | 28,75 | 433.600 | 2001-11-09 | 00:00:00 | 28,75 | 29,20 | 28,75 | 28,95 | 445.600 | 2001-11-12 | 00:00:00 | 28,90 | 28,99 | 28,15 | 28,28 | 372.400 | 2001-11-13 | 00:00:00 | 28,40 | 28,50 | 28,16 | 28,26 | 598.600 | 2001-11-14 | 00:00:00 | 28,30 | 29,65 | 28,30 | 29,48 | 353.200 | 2001-11-15 | 00:00:00 | 29,50 | 29,75 | 28,70 | 28,87 | 356.400 | 2001-11-16 | 00:00:00 | 28,75 | 29,40 | 28,64 | 29,12 | 203.000 | 2001-11-19 | 00:00:00 | 29,20 | 29,95 | 29,05 | 29,95 | 457.400 | 2001-11-20 | 00:00:00 | 29,72 | 29,89 | 28,97 | 29,10 | 329.800 | 2001-11-21 | 00:00:00 | 29,11 | 29,54 | 29,00 | 29,45 | 302.800 | 2001-11-23 | 00:00:00 | 29,65 | 29,70 | 29,44 | 29,59 | 166.200 | 2001-11-26 | 00:00:00 | 29,70 | 29,70 | 28,74 | 28,81 | 330.200 | 2001-11-27 | 00:00:00 | 28,81 | 28,81 | 28,44 | 28,53 | 387.400 | 2001-11-28 | 00:00:00 | 28,45 | 28,50 | 27,92 | 28,02 | 687.800 | 2001-11-29 | 00:00:00 | 28,20 | 28,35 | 27,92 | 28,27 | 819.800 | 2001-11-30 | 00:00:00 | 28,28 | 28,99 | 27,58 | 27,79 | 1.010.200 | 2001-12-03 | 00:00:00 | 27,54 | 27,90 | 27,45 | 27,55 | 921.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|