C H Robinson WorldWide Inc (CHRW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	1,16%	83,22	83,075	84,56	84,11
17/05/2024	1.242.105	1,16%	83,22	83,075	84,56	84,11
16/05/2024	801.940	-0,24%	83,20	81,67	83,41	83,15
15/05/2024	837.154	-0,62%	81,23	82,04	83,93	83,35
14/05/2024	1.077.573	-0,71%	81,23	83,86	86,38	83,87
13/05/2024	941.800	2,12%	81,23	82,72	84,68	84,47
10/05/2024	956.391	1,80%	81,23	81,36	82,83	82,72
09/05/2024	794.435	0,36%	81,23	80,41	81,95	81,26
08/05/2024	941.037	1,81%	79,42	79,05	81,04	80,97
07/05/2024	1.058.102	0,99%	78,91	78,16	79,90	79,53
06/05/2024	1.543.318	-3,02%	81,93	78,645	82,10	78,75
03/05/2024	1.858.401	0,33%	81,00	79,88	81,67	81,20
02/05/2024	4.463.320	12,26%	81,00	79,93	84,99	80,93
01/05/2024	2.146.333	1,54%	70,28	70,405	72,825	72,09
30/04/2024	2.026.696	-0,98%	70,28	70,16	71,755	71,00
29/04/2024	1.176.590	2,11%	70,28	70,30	71,80	71,70
26/04/2024	767.959	-0,06%	71,20	69,685	70,78	70,22
25/04/2024	1.257.182	-0,96%	71,20	69,70	71,55	70,26
24/04/2024	816.189	0,84%	70,29	69,68	70,96	70,94
23/04/2024	635.313	-0,58%	70,29	70,28	71,61	70,35
22/04/2024	1.050.010	-0,65%	71,66	70,54	71,89	70,76
19/04/2024	1.151.058	1,93%	70,07	69,92	71,55	71,22
18/04/2024	984.450	1,54%	70,53	68,98	69,94	69,87
17/04/2024	1.246.814	1,36%	70,53	65,00	68,855	68,81
16/04/2024	1.142.146	-1,62%	70,53	67,355	68,705	67,89
15/04/2024	859.886	-2,09%	70,53	68,4675	70,76	69,01
12/04/2024	525.252	-2,32%	71,54	70,41	71,63	70,48
11/04/2024	692.277	0,19%	71,54	72,02	73,53	72,15
10/04/2024	747.615	-1,26%	71,54	71,01	72,68	72,01
09/04/2024	785.701	1,21%	71,54	71,54	73,02	72,93
08/04/2024	682.752	1,24%	70,86	70,80	72,558	72,06
05/04/2024	774.635	-0,70%	71,24	71,07	71,97	71,18
04/04/2024	673.409	-0,13%	71,72	71,46	73,00	71,68
03/04/2024	647.407	-0,62%	72,78	71,67	73,13	71,77
02/04/2024	847.208	-1,53%	72,42	72,04	73,40	72,22
01/04/2024	931.607	-3,68%	72,42	73,12	75,1799	73,34
28/03/2024	1.079.172	2,45%	72,42	74,655	76,27	76,14
27/03/2024	683.212	2,05%	72,42	72,42	74,55	74,32
26/03/2024	1.194.927	-2,66%	74,92	72,82	75,01	72,83
25/03/2024	1.726.478	0,47%	74,86	73,91	74,92	74,82
22/03/2024	713.399	0,16%	75,01	74,09	75,33	74,47
21/03/2024	1.039.082	0,54%	73,83	72,76	74,43	74,35
20/03/2024	827.586	-0,15%	73,83	72,915	73,965	73,95
19/03/2024	1.062.710	0,93%	73,61	73,00	74,53	74,06
18/03/2024	1.047.660	-0,76%	74,28	73,36	74,40	73,38
15/03/2024	8.803.748	-1,28%	74,46	73,91	75,87	73,94
14/03/2024	1.646.848	-0,54%	74,93	73,44	75,10	74,90
13/03/2024	1.098.436	-0,49%	75,39	75,27	77,42	75,31
12/03/2024	1.004.003	0,91%	74,87	74,71	75,92	75,68
11/03/2024	999.890	3,52%	72,82	72,82	75,39	75,00
08/03/2024	774.456	-0,22%	72,82	72,285	73,25	72,45
07/03/2024	1.028.029	0,90%	72,07	71,54	72,71	72,61
06/03/2024	1.635.273	3,32%	72,57	71,36	74,315	71,96
05/03/2024	1.208.645	-1,14%	73,80	69,12	70,67	69,65
04/03/2024	1.556.915	-4,64%	74,25	70,33	73,89	70,45
01/03/2024	951.301	-0,27%	74,25	72,642	74,525	73,88
29/02/2024	1.900.436	0,41%	74,44	73,90	75,015	74,08
28/02/2024	824.030	0,23%	73,60	73,79	74,56	74,39
27/02/2024	1.060.109	1,08%	73,60	72,91	74,41	74,22
26/02/2024	831.482	0,11%	73,15	72,925	73,84	73,43
23/02/2024	936.739	-0,41%	73,91	72,915	74,30	73,35
22/02/2024	1.017.276	1,59%	71,93	72,20	73,84	73,65
21/02/2024	797.584	1,20%	71,93	71,42	72,74	72,50
20/02/2024	889.068	-0,84%	72,10	71,29	72,60	71,64
19/02/2024	501.212	-1,97%	74,06	72,19	73,48	72,25
16/02/2024	501.212	-1,97%	74,06	72,19	73,48	72,25
15/02/2024	842.925	-0,19%	74,06	73,54	74,225	73,70
14/02/2024	592.099	-0,34%	74,06	73,22	74,26	73,84
13/02/2024	794.767	-2,20%	74,73	73,38	75,05	74,09
12/02/2024	763.551	1,46%	74,67	74,557	76,385	75,76
09/02/2024	661.920	0,01%	74,85	73,59	74,85	74,67
08/02/2024	1.356.109	1,36%	74,92	72,06	74,725	74,66
07/02/2024	1.159.997	-1,15%	74,92	73,19	74,955	73,66
06/02/2024	1.268.488	0,65%	74,00	74,00	75,82	74,52
05/02/2024	1.628.351	-0,12%	73,39	72,11	74,22	74,04
02/02/2024	1.846.880	0,86%	73,13	72,40	75,05	74,13
01/02/2024	5.266.609	-12,61%	84,81	71,57	77,76	73,49
31/01/2024	2.112.190	-2,12%	84,81	83,97	85,87	84,09
30/01/2024	962.179	0,08%	84,81	84,14	86,00	85,91
29/01/2024	1.104.743	-1,77%	87,22	85,71	87,50	85,84
26/01/2024	666.677	0,54%	87,22	86,29	87,68	87,39
25/01/2024	450.487	1,58%	86,03	85,65	86,995	86,92
24/01/2024	496.875	-1,98%	87,73	85,415	87,73	85,57
23/01/2024	716.782	0,20%	87,42	87,27	88,00	87,30
22/01/2024	583.216	1,02%	85,08	86,16	87,68	87,13
19/01/2024	817.656	0,80%	85,08	84,39	86,60	86,25
18/01/2024	610.963	0,74%	85,08	84,79	85,76	85,57
17/01/2024	695.712	-1,01%	85,33	84,69	85,83	84,94
16/01/2024	949.259	-1,22%	86,73	85,20	86,73	85,81
15/01/2024	745.235	-0,15%	87,49	86,82	88,34	86,87
12/01/2024	745.235	-0,15%	87,49	86,82	88,34	86,87
11/01/2024	886.013	-0,22%	87,12	85,945	87,49	87,00
10/01/2024	689.085	0,66%	86,68	86,64	87,42	87,19
09/01/2024	713.515	-1,11%	87,03	86,31	87,61	86,62
08/01/2024	1.018.361	-1,13%	88,37	86,60	88,37	87,59
05/01/2024	1.469.969	0,43%	87,85	87,84	89,71	88,59
04/01/2024	1.039.559	1,00%	87,00	86,92	88,43	88,21
03/01/2024	1.628.682	0,24%	87,00	86,86	89,705	87,34
02/01/2024	906.499	0,86%	86,74	86,33	87,6037	87,13
29/12/2023	597.757	-0,57%	86,74	85,93	87,30	86,391