(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 33,24 | 33,80 | 33,12 | 33,47 | 551.800 | | 2002-04-02 | 00:00:00 | 33,15 | 33,50 | 32,87 | 32,95 | 564.400 | | 2002-04-03 | 00:00:00 | 32,86 | 32,86 | 32,25 | 32,33 | 289.000 | | 2002-04-04 | 00:00:00 | 32,25 | 33,00 | 32,10 | 32,99 | 340.200 | | 2002-04-05 | 00:00:00 | 32,95 | 33,47 | 32,84 | 33,31 | 846.000 | | 2002-04-08 | 00:00:00 | 33,10 | 33,11 | 32,44 | 32,85 | 1.462.200 | | 2002-04-09 | 00:00:00 | 32,99 | 33,62 | 32,81 | 33,49 | 991.400 | | 2002-04-10 | 00:00:00 | 33,60 | 35,15 | 33,40 | 34,90 | 1.008.200 | | 2002-04-11 | 00:00:00 | 34,95 | 34,95 | 34,03 | 34,34 | 707.200 | | 2002-04-12 | 00:00:00 | 34,35 | 35,07 | 34,32 | 34,92 | 711.800 | | 2002-04-15 | 00:00:00 | 34,91 | 35,05 | 34,32 | 34,35 | 606.200 | | 2002-04-16 | 00:00:00 | 34,36 | 35,09 | 34,35 | 35,03 | 780.400 | | 2002-04-17 | 00:00:00 | 35,04 | 35,10 | 34,55 | 34,67 | 340.800 | | 2002-04-18 | 00:00:00 | 34,66 | 34,75 | 33,89 | 34,31 | 653.000 | | 2002-04-19 | 00:00:00 | 34,47 | 34,50 | 34,04 | 34,45 | 307.800 | | 2002-04-22 | 00:00:00 | 34,40 | 34,55 | 33,20 | 33,74 | 533.200 | | 2002-04-23 | 00:00:00 | 33,94 | 34,03 | 33,50 | 33,94 | 520.000 | | 2002-04-24 | 00:00:00 | 34,05 | 34,44 | 31,86 | 32,24 | 1.561.200 | | 2002-04-25 | 00:00:00 | 32,19 | 32,60 | 31,95 | 32,46 | 747.400 | | 2002-04-26 | 00:00:00 | 32,59 | 32,62 | 31,95 | 32,15 | 586.200 | | 2002-04-29 | 00:00:00 | 32,01 | 32,15 | 31,69 | 31,75 | 633.600 | | 2002-04-30 | 00:00:00 | 31,89 | 32,10 | 31,14 | 31,47 | 1.340.000 | | 2002-05-01 | 00:00:00 | 31,49 | 32,50 | 31,35 | 32,31 | 859.200 | | 2002-05-02 | 00:00:00 | 32,49 | 32,57 | 32,10 | 32,56 | 530.600 | | 2002-05-03 | 00:00:00 | 32,40 | 33,26 | 32,26 | 32,99 | 827.600 | | 2002-05-06 | 00:00:00 | 33,15 | 33,25 | 32,70 | 33,10 | 544.000 | | 2002-05-07 | 00:00:00 | 33,11 | 33,50 | 32,90 | 33,03 | 416.400 | | 2002-05-08 | 00:00:00 | 33,03 | 33,35 | 32,53 | 33,00 | 615.800 | | 2002-05-09 | 00:00:00 | 32,96 | 33,06 | 32,30 | 32,35 | 507.800 | | 2002-05-10 | 00:00:00 | 32,35 | 32,79 | 31,93 | 32,48 | 290.400 | | 2002-05-13 | 00:00:00 | 32,61 | 33,73 | 32,53 | 33,50 | 616.200 | | 2002-05-14 | 00:00:00 | 33,50 | 34,64 | 33,49 | 34,24 | 674.000 | | 2002-05-15 | 00:00:00 | 34,06 | 34,55 | 33,90 | 34,40 | 397.200 | | 2002-05-16 | 00:00:00 | 34,48 | 34,50 | 33,64 | 33,65 | 363.400 | | 2002-05-17 | 00:00:00 | 33,95 | 34,49 | 33,75 | 34,49 | 371.800 | | 2002-05-20 | 00:00:00 | 34,24 | 34,49 | 34,00 | 34,00 | 407.800 | | 2002-05-21 | 00:00:00 | 34,00 | 34,25 | 33,30 | 33,85 | 352.800 | | 2002-05-22 | 00:00:00 | 33,71 | 34,22 | 33,71 | 34,21 | 432.600 | | 2002-05-23 | 00:00:00 | 34,00 | 34,54 | 33,51 | 34,51 | 677.400 | | 2002-05-24 | 00:00:00 | 34,49 | 34,69 | 34,25 | 34,31 | 280.400 | | 2002-05-28 | 00:00:00 | 34,04 | 34,26 | 33,35 | 33,64 | 468.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
