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 > >>
01/07/2024	0	0,45%	88,22	87,27	88,615	88,12
28/06/2024	1.868.535	0,45%	88,22	87,27	88,615	88,12
27/06/2024	856.875	-1,71%	89,12	87,48	89,56	87,73
26/06/2024	1.138.077	-0,27%	89,00	88,745	90,065	89,26
25/06/2024	1.074.625	1,14%	88,92	88,28	90,24	89,50
24/06/2024	1.001.353	1,96%	87,13	86,65	89,07	88,49
21/06/2024	3.187.181	-0,80%	87,53	86,58	88,24	86,79
20/06/2024	1.160.958	2,12%	85,95	85,50	87,66	87,49
19/06/2024	916.316	-0,15%	85,95	85,54	87,51	85,67
18/06/2024	572.067	-0,16%	85,95	85,54	87,51	85,665
17/06/2024	854.846	2,63%	83,60	83,28	86,005	85,80
14/06/2024	760.140	-1,09%	84,48	82,16	84,185	83,60
13/06/2024	567.466	-0,32%	84,48	83,41	84,72	84,52
12/06/2024	499.071	0,40%	85,26	84,37	86,10	84,79
11/06/2024	859.839	-1,33%	86,52	84,001	84,9499	84,45
10/06/2024	899.515	-1,60%	86,52	85,22	86,77	85,59
07/06/2024	1.025.613	-0,28%	86,59	86,35	88,60	86,98
06/06/2024	773.670	0,22%	87,00	87,32	88,335	87,83
05/06/2024	509.960	1,92%	87,00	85,87	87,67	87,64
04/06/2024	882.906	-1,29%	87,00	85,81	87,21	85,99
03/06/2024	981.377	0,86%	86,77	86,66	87,99	87,11
31/05/2024	5.202.365	1,74%	84,02	84,85	86,57	86,37
30/05/2024	769.733	1,07%	84,02	83,38	85,159	84,89
29/05/2024	862.781	-2,37%	85,23	83,91	85,39	83,99
28/05/2024	1.616.426	-0,80%	84,79	85,07	86,74	86,03
27/05/2024	0	2,51%	84,79	84,79	86,78	86,72
24/05/2024	1.684.257	2,51%	84,79	84,79	86,78	86,72
23/05/2024	1.698.827	0,30%	84,01	83,85	85,59	84,595
22/05/2024	1.534.160	2,11%	84,29	81,39	84,51	84,34
21/05/2024	768.697	-2,28%	84,29	82,37	84,48	82,60
20/05/2024	973.106	0,50%	84,11	83,45	84,69	84,53
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