C H Robinson WorldWide Inc (CHRW)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
1.658.972 |
-2,15%
|
168,51
|
148,045
|
168,51
|
149,56
|
| 21/09/2026 |
577.670 |
-0,12%
|
151,85
|
149,9458
|
154,98
|
152,84
|
| 18/09/2026 |
513.856 |
-0,52%
|
153,737
|
152,00
|
154,6387
|
152,99
|
| 17/09/2026 |
542.793 |
0,25%
|
159,608
|
151,60
|
159,608
|
153,82
|
| 16/09/2026 |
933.058 |
-2,64%
|
155,32
|
152,14
|
157,0577
|
153,47
|
| 15/09/2026 |
750.059 |
0,20%
|
157,31
|
155,46
|
158,07
|
157,63
|
| 14/09/2026 |
933.265 |
2,97%
|
152,78
|
149,69
|
157,815
|
157,31
|
| 11/09/2026 |
468.783 |
0,24%
|
154,00
|
151,7952
|
154,99
|
152,78
|
| 10/09/2026 |
969.243 |
1,31%
|
147,30
|
147,30
|
152,83
|
152,42
|
| 09/09/2026 |
1.466.144 |
0,23%
|
150,10
|
150,10
|
154,14
|
150,45
|
| 08/09/2026 |
747.249 |
1,60%
|
151,01
|
147,45
|
152,23
|
150,10
|
| 04/09/2026 |
580.248 |
1,04%
|
140,083
|
140,083
|
148,00
|
147,64
|
| 03/09/2026 |
303.412 |
1,02%
|
145,20
|
144,02
|
147,63
|
146,055
|
| 02/09/2026 |
490.926 |
-1,82%
|
149,00
|
145,00
|
149,00
|
145,20
|
| 01/09/2026 |
554.611 |
-1,16%
|
149,66
|
146,37
|
152,88
|
147,88
|
| 31/08/2026 |
441.152 |
-0,42%
|
149,06
|
148,855
|
151,49
|
149,66
|
| 28/08/2026 |
522.403 |
-0,52%
|
151,29
|
149,7101
|
152,94
|
150,39
|
| 27/08/2026 |
982.604 |
-0,39%
|
151,73
|
149,255
|
153,075
|
151,14
|
| 26/08/2026 |
1.140.580 |
5,58%
|
143,82
|
143,76
|
153,25
|
151,73
|
| 25/08/2026 |
645.309 |
5,00%
|
143,72
|
142,2701
|
149,9999
|
143,66
|
| 24/08/2026 |
672.948 |
0,89%
|
141,10
|
140,51
|
143,78
|
142,86
|
| 21/08/2026 |
512.844 |
-1,53%
|
145,10
|
141,24
|
145,39
|
141,63
|
| 20/08/2026 |
575.709 |
-0,55%
|
146,90
|
143,00
|
147,00
|
143,83
|
| 19/08/2026 |
483.687 |
-0,07%
|
144,61
|
143,17
|
147,50
|
144,52
|
| 18/08/2026 |
779.889 |
-0,08%
|
146,07
|
144,605
|
147,245
|
144,67
|
| 17/08/2026 |
1.128.938 |
-2,55%
|
148,00
|
143,29
|
150,36
|
144,78
|
| 14/08/2026 |
473.283 |
-0,53%
|
151,00
|
147,95
|
151,00
|
148,57
|
| 13/08/2026 |
868.000 |
1,81%
|
147,40
|
145,8101
|
150,80
|
149,35
|
| 12/08/2026 |
717.807 |
1,10%
|
145,10
|
144,5001
|
148,25
|
146,70
|
| 11/08/2026 |
886.423 |
-2,16%
|
151,00
|
143,18
|
151,17
|
145,10
|
| 10/08/2026 |
768.284 |
-0,81%
|
147,30
|
147,30
|
151,52
|
148,29
|
| 07/08/2026 |
861.520 |
2,00%
|
150,96
|
145,66
|
150,99
|
149,345
|
| 06/08/2026 |
1.501.432 |
-4,49%
|
153,60
|
146,45
|
155,30
|
146,66
|
| 05/08/2026 |
800.759 |
-0,63%
|
155,50
|
152,88
|
157,67
|
153,60
|
| 04/08/2026 |
1.038.490 |
5,32%
|
147,63
|
146,19
|
155,205
|
154,75
|
| 03/08/2026 |
1.981.011 |
-0,49%
|
147,73
|
144,87
|
149,84
|
147,00
|
| 31/07/2026 |
1.679.083 |
0,56%
|
162,78
|
147,31
|
151,225
|
147,73
|
| 30/07/2026 |
4.190.399 |
-14,92%
|
175,00
|
143,16
|
175,00
|
146,92
|
| 29/07/2026 |
2.476.007 |
2,78%
|
169,34
|
164,08
|
174,27
|
173,75
|
| 28/07/2026 |
1.645.265 |
-3,04%
|
175,01
|
168,38
|
175,01
|
169,34
|
| 27/07/2026 |
1.841.760 |
-6,49%
|
187,55
|
173,76
|
187,55
|
174,46
|
| 24/07/2026 |
2.111.301 |
-9,24%
|
198,99
|
186,14
|
198,99
|
186,505
|
| 23/07/2026 |
625.097 |
-0,89%
|
207,35
|
205,10
|
209,73
|
205,51
|
| 22/07/2026 |
695.091 |
-0,99%
|
205,5675
|
205,5675
|
210,33
|
207,35
|
| 21/07/2026 |
666.562 |
1,76%
|
206,83
|
205,93
|
210,27
|
209,42
|
| 20/07/2026 |
941.909 |
-1,30%
|
210,37
|
204,72
|
210,37
|
205,80
|
| 17/07/2026 |
1.684.293 |
1,43%
|
206,47
|
203,97
|
208,83
|
208,50
|
| 16/07/2026 |
1.676.104 |
4,16%
|
201,80
|
200,30
|
208,695
|
205,75
|
| 15/07/2026 |
722.915 |
-1,06%
|
199,8176
|
196,89
|
200,21
|
197,50
|
| 14/07/2026 |
1.110.826 |
1,58%
|
196,50
|
196,50
|
199,785
|
199,61
|
| 13/07/2026 |
797.128 |
1,52%
|
193,50
|
193,50
|
198,28
|
196,50
|
| 10/07/2026 |
615.494 |
0,38%
|
193,33
|
192,235
|
195,435
|
193,50
|
| 09/07/2026 |
971.582 |
1,44%
|
188,2717
|
188,27
|
195,26
|
192,76
|
| 08/07/2026 |
550.197 |
-0,55%
|
190,95
|
187,12
|
191,27
|
189,95
|
| 07/07/2026 |
677.840 |
1,25%
|
198,3267
|
186,72
|
198,3267
|
190,95
|
| 06/07/2026 |
497.654 |
-0,67%
|
185,225
|
185,225
|
192,25
|
188,57
|
| 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
|
