C H Robinson WorldWide Inc (CHRW)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
787.169 |
-0,77%
|
191,27
|
187,74
|
193,98
|
189,85
|
| 01/07/2026 |
1.212.686 |
1,44%
|
188,34
|
186,25
|
193,38
|
191,27
|
| 30/06/2026 |
642.510 |
1,94%
|
183,10
|
181,79
|
188,94
|
188,34
|
| 29/06/2026 |
519.117 |
3,08%
|
179,33
|
178,87
|
185,05
|
184,75
|
| 26/06/2026 |
667.716 |
-0,46%
|
183,94
|
178,55
|
183,94
|
179,33
|
| 25/06/2026 |
536.713 |
1,65%
|
176,60
|
176,60
|
183,22
|
180,34
|
| 24/06/2026 |
794.723 |
-0,90%
|
185,845
|
175,84
|
185,845
|
177,28
|
| 23/06/2026 |
921.822 |
-4,32%
|
187,08
|
164,92
|
190,00
|
178,84
|
| 18/06/2026 |
702.245 |
-0,09%
|
185,20
|
182,80
|
188,56
|
187,07
|
| 17/06/2026 |
514.281 |
-2,32%
|
188,96
|
184,54
|
189,395
|
185,20
|
| 16/06/2026 |
507.284 |
-0,48%
|
197,8329
|
187,31
|
197,8329
|
189,40
|
| 15/06/2026 |
582.539 |
-1,81%
|
193,74
|
188,42
|
193,74
|
190,25
|
| 12/06/2026 |
583.081 |
1,38%
|
193,01
|
191,77
|
199,6625
|
193,74
|
| 11/06/2026 |
445.199 |
3,31%
|
184,995
|
184,995
|
191,75
|
191,11
|
| 10/06/2026 |
680.365 |
-3,47%
|
184,52
|
184,33
|
190,6347
|
184,995
|
| 09/06/2026 |
917.468 |
1,87%
|
188,00
|
186,455
|
192,50
|
191,65
|
| 08/06/2026 |
675.033 |
2,17%
|
184,07
|
180,3601
|
189,27
|
188,14
|
| 05/06/2026 |
535.686 |
0,03%
|
184,75
|
181,83
|
186,60
|
184,09
|
| 04/06/2026 |
816.240 |
2,13%
|
180,74
|
180,74
|
187,97
|
183,96
|
| 03/06/2026 |
1.069.163 |
1,24%
|
179,01
|
176,58
|
184,63
|
180,74
|
| 02/06/2026 |
444.859 |
-0,78%
|
180,37
|
176,30
|
180,7746
|
178,52
|
| 01/06/2026 |
985.000 |
0,69%
|
178,5852
|
175,90
|
180,86
|
179,89
|
| 29/05/2026 |
983.204 |
1,87%
|
175,40
|
174,155
|
179,49
|
178,65
|
| 28/05/2026 |
688.690 |
-0,61%
|
176,49
|
172,755
|
176,49
|
175,41
|
| 27/05/2026 |
681.796 |
-0,80%
|
177,56
|
175,66
|
181,00
|
176,49
|
| 26/05/2026 |
686.481 |
2,11%
|
176,23
|
173,90
|
179,10
|
177,91
|
| 22/05/2026 |
903.030 |
-2,21%
|
179,40
|
173,14
|
179,40
|
174,23
|
| 21/05/2026 |
1.027.073 |
-1,39%
|
180,64
|
175,49
|
180,64
|
178,13
|
| 20/05/2026 |
1.997.978 |
4,40%
|
168,02
|
168,02
|
184,265
|
180,64
|
| 19/05/2026 |
1.182.108 |
1,98%
|
165,30
|
165,30
|
174,69
|
173,02
|
| 18/05/2026 |
1.069.961 |
3,75%
|
164,86
|
162,38
|
170,69
|
169,72
|
| 15/05/2026 |
1.041.448 |
2,31%
|
161,94
|
161,94
|
166,72
|
163,59
|
| 14/05/2026 |
3.619.814 |
-1,69%
|
164,33
|
150,395
|
165,115
|
159,78
|
| 13/05/2026 |
696.334 |
-2,36%
|
167,21
|
163,14
|
168,05
|
163,26
|
| 12/05/2026 |
714.444 |
-1,66%
|
168,53
|
163,61
|
170,042
|
167,21
|
| 11/05/2026 |
733.765 |
-0,82%
|
174,81
|
169,27
|
174,81
|
169,98
|
| 08/05/2026 |
542.982 |
-0,01%
|
173,48
|
168,32
|
173,48
|
171,39
|
| 07/05/2026 |
924.766 |
1,70%
|
171,00
|
165,49
|
172,055
|
171,37
|
| 06/05/2026 |
728.667 |
0,87%
|
168,52
|
164,95
|
169,75
|
168,59
|
| 05/05/2026 |
1.229.359 |
3,65%
|
165,00
|
162,29
|
167,68
|
167,13
|
| 04/05/2026 |
3.549.701 |
-9,05%
|
171,51
|
159,12
|
172,255
|
161,24
|
| 01/05/2026 |
1.178.606 |
-2,48%
|
181,74
|
176,99
|
185,67
|
177,30
|
| 30/04/2026 |
2.042.598 |
-2,48%
|
191,76
|
179,5111
|
191,76
|
181,81
|
| 29/04/2026 |
1.208.985 |
-0,66%
|
186,70
|
185,15
|
190,05
|
186,43
|
| 28/04/2026 |
1.677.366 |
-0,24%
|
188,41
|
186,78
|
190,1481
|
187,96
|
| 27/04/2026 |
65.317 |
0,23%
|
183,91
|
182,3524
|
188,415
|
188,415
|
| 24/04/2026 |
645.342 |
-0,39%
|
183,76
|
180,305
|
183,78
|
183,03
|
| 23/04/2026 |
939.418 |
0,76%
|
182,48
|
182,06
|
185,04
|
183,74
|
| 22/04/2026 |
869.625 |
-0,70%
|
187,31
|
181,78
|
187,31
|
182,35
|
| 21/04/2026 |
932.700 |
-0,17%
|
177,8636
|
177,8636
|
185,32
|
183,64
|
| 20/04/2026 |
1.765.145 |
0,94%
|
181,00
|
177,50
|
184,49
|
183,95
|
| 17/04/2026 |
2.335.335 |
0,35%
|
181,72
|
181,31
|
187,09
|
182,24
|
| 16/04/2026 |
2.096.165 |
8,07%
|
167,75
|
167,75
|
183,25
|
181,61
|
| 15/04/2026 |
756.248 |
-0,26%
|
168,51
|
166,9301
|
168,98
|
168,08
|
| 14/04/2026 |
986.755 |
2,18%
|
165,01
|
163,80
|
168,57
|
168,51
|
| 13/04/2026 |
1.176.875 |
0,88%
|
169,7686
|
159,96
|
169,7686
|
164,92
|
| 10/04/2026 |
1.254.373 |
-3,91%
|
170,20
|
163,16
|
171,32
|
163,49
|
| 09/04/2026 |
647.821 |
-1,25%
|
171,2867
|
168,68
|
174,89
|
170,20
|
| 08/04/2026 |
938.745 |
3,81%
|
168,17
|
166,35
|
172,74
|
172,42
|
| 07/04/2026 |
1.081.282 |
-1,72%
|
169,01
|
164,57
|
169,07
|
166,10
|
| 06/04/2026 |
638.616 |
0,70%
|
167,244
|
166,585
|
169,15
|
169,01
|
| 02/04/2026 |
655.749 |
-0,39%
|
168,50
|
165,18
|
170,00
|
167,84
|
| 01/04/2026 |
996.611 |
1,46%
|
167,37
|
166,58
|
170,78
|
168,50
|
| 31/03/2026 |
767.385 |
2,61%
|
160,72
|
160,72
|
167,86
|
166,07
|
| 30/03/2026 |
935.376 |
0,22%
|
163,99
|
160,4454
|
164,48
|
161,92
|
| 27/03/2026 |
1.072.163 |
-3,62%
|
166,00
|
160,925
|
167,4822
|
161,57
|
| 26/03/2026 |
549.623 |
-1,23%
|
171,36
|
167,58
|
171,36
|
167,66
|
| 25/03/2026 |
1.311.522 |
0,32%
|
169,37
|
167,65
|
172,85
|
169,74
|
| 24/03/2026 |
767.853 |
1,42%
|
169,56
|
166,21
|
172,985
|
169,20
|
| 23/03/2026 |
759.114 |
-1,22%
|
173,82
|
166,73
|
174,67
|
166,84
|
| 20/03/2026 |
1.420.544 |
-3,24%
|
174,81
|
166,65
|
175,68
|
168,88
|
| 19/03/2026 |
1.183.384 |
2,44%
|
162,65
|
162,65
|
175,735
|
174,81
|
| 18/03/2026 |
773.595 |
-0,60%
|
170,11
|
169,63
|
171,81
|
170,64
|
| 17/03/2026 |
793.572 |
0,73%
|
171,42
|
171,045
|
173,9999
|
171,72
|
| 16/03/2026 |
1.107.093 |
0,64%
|
169,39
|
169,39
|
173,51
|
170,48
|
| 13/03/2026 |
1.266.727 |
-1,90%
|
173,55
|
168,01
|
175,10
|
169,39
|
| 12/03/2026 |
1.117.761 |
-2,23%
|
179,00
|
170,92
|
179,00
|
171,86
|
| 11/03/2026 |
828.163 |
-0,05%
|
175,86
|
175,47
|
179,436
|
175,78
|
| 10/03/2026 |
1.400.228 |
-3,34%
|
181,40
|
175,725
|
181,95
|
175,86
|
| 09/03/2026 |
908.811 |
1,26%
|
173,40
|
173,40
|
182,01
|
181,94
|
| 06/03/2026 |
1.041.897 |
-2,42%
|
180,50
|
177,74
|
184,00
|
179,64
|
| 05/03/2026 |
832.897 |
-2,67%
|
183,26
|
181,72
|
191,00
|
184,18
|
| 04/03/2026 |
1.103.191 |
-1,79%
|
192,66
|
186,51
|
194,52
|
189,87
|
| 03/03/2026 |
1.830.694 |
3,25%
|
184,00
|
183,29
|
194,26
|
193,32
|
| 02/03/2026 |
1.730.218 |
1,10%
|
183,94
|
182,50
|
190,31
|
187,24
|
| 27/02/2026 |
918.867 |
0,61%
|
183,16
|
180,53
|
185,62
|
185,25
|
| 26/02/2026 |
1.491.842 |
4,64%
|
177,3625
|
175,34
|
185,15
|
184,08
|
| 25/02/2026 |
1.636.224 |
-0,81%
|
176,00
|
173,115
|
180,62
|
175,91
|
| 24/02/2026 |
1.435.103 |
0,09%
|
178,00
|
172,61
|
178,37
|
177,35
|
| 23/02/2026 |
1.419.842 |
-5,54%
|
190,10
|
177,00
|
190,10
|
177,20
|
| 20/02/2026 |
1.762.464 |
3,11%
|
183,94
|
183,26
|
190,94
|
190,06
|
| 19/02/2026 |
1.311.846 |
-0,36%
|
183,10
|
183,10
|
187,27
|
185,19
|
| 18/02/2026 |
2.119.665 |
4,78%
|
176,7804
|
176,0325
|
186,255
|
185,86
|
| 17/02/2026 |
2.719.151 |
0,78%
|
179,0853
|
177,08
|
182,87
|
177,38
|
| 13/02/2026 |
4.511.027 |
4,91%
|
168,00
|
167,84
|
180,14
|
176,01
|
| 12/02/2026 |
11.116.744 |
-13,42%
|
196,98
|
149,36
|
196,98
|
167,78
|
| 11/02/2026 |
1.015.025 |
-0,14%
|
196,76
|
196,07
|
200,525
|
196,33
|
| 10/02/2026 |
1.032.853 |
-1,85%
|
200,10
|
195,475
|
200,99
|
196,61
|
| 09/02/2026 |
983.093 |
-0,14%
|
200,74
|
199,365
|
202,19
|
200,31
|
| 06/02/2026 |
1.599.367 |
1,63%
|
198,00
|
197,54
|
203,3899
|
200,59
|
