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 > >>
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
28/12/2023	385.357	0,04%	87,28	86,4775	87,30	86,89
27/12/2023	405.062	-0,45%	87,28	86,485	87,41	86,86
26/12/2023	483.031	-0,02%	87,28	86,90	87,99	87,25
22/12/2023	487.638	1,65%	85,94	85,94	87,62	87,27
21/12/2023	664.732	0,72%	85,71	85,335	86,50	85,85
20/12/2023	824.295	0,21%	84,42	84,09	86,49	85,24
19/12/2023	1.065.042	0,77%	85,26	84,025	85,53	85,06
18/12/2023	746.576	-0,64%	85,26	84,20	85,3242	84,41
15/12/2023	2.725.692	-0,11%	85,26	84,48	86,00	84,95
14/12/2023	1.553.908	0,22%	85,63	84,775	86,57	85,04
13/12/2023	931.048	1,50%	84,55	82,40	84,86	84,85
12/12/2023	1.001.353	-0,97%	84,55	83,43	84,55	83,60
11/12/2023	805.380	-0,10%	84,40	83,72	84,85	84,42
08/12/2023	818.745	-1,77%	86,08	84,46	86,235	84,50
07/12/2023	595.568	0,60%	85,07	85,035	86,76	86,02
06/12/2023	668.022	0,52%	85,07	85,07	86,31	85,51
05/12/2023	901.792	-0,76%	85,24	84,45	85,49	85,07
04/12/2023	1.357.747	2,96%	83,19	83,0834	85,97	85,72
01/12/2023	580.323	1,48%	82,53	82,14	83,76	83,26
30/11/2023	2.312.041	1,35%	81,06	80,13	82,08	82,05
29/11/2023	847.969	-1,00%	82,17	81,39	83,095	81,57
28/11/2023	714.590	1,20%	81,41	80,79	82,41	82,39
27/11/2023	630.207	-1,33%	82,17	80,55	82,17	81,41
24/11/2023	307.666	-0,29%	82,74	81,855	82,74	82,50
23/11/2023	617.851	0,12%	82,34	82,105	83,035	82,41
22/11/2023	587.930	0,52%	82,34	82,105	83,035	82,74
21/11/2023	902.613	0,34%	81,83	81,3349	82,40	82,31
20/11/2023	694.144	-0,69%	82,31	81,42	82,40	82,03
17/11/2023	847.507	0,90%	82,89	81,49	82,89	82,60
16/11/2023	1.110.543	-1,67%	82,90	81,79	83,355	81,86
15/11/2023	824.217	-0,05%	83,36	82,89	84,47	83,25
14/11/2023	952.096	5,47%	80,00	79,805	83,55	83,29
13/11/2023	777.551	-1,24%	79,85	78,70	80,50	78,97
10/11/2023	1.233.962	-0,20%	81,88	79,21	81,88	79,96
09/11/2023	735.294	-1,57%	82,57	80,07	83,03	80,12
08/11/2023	673.012	-1,66%	81,44	81,16	83,03	81,40
07/11/2023	936.946	0,94%	81,80	81,06	83,16	82,77
06/11/2023	740.211	0,38%	81,80	80,84	82,38	82,00
03/11/2023	1.078.456	0,32%	83,91	80,74	82,42	81,69
02/11/2023	1.933.379	-0,04%	82,20	81,14	83,91	81,43
01/11/2023	1.024.518	-0,45%	82,20	80,41	82,20	81,46
31/10/2023	975.439	1,50%	80,70	80,415	82,22	81,83
30/10/2023	1.067.662	-0,79%	81,81	80,195	82,295	80,62
27/10/2023	605.195	0,33%	81,82	80,98	83,10	81,29
26/10/2023	916.800	-2,07%	83,56	80,18	82,93	81,02
25/10/2023	627.613	-1,22%	83,56	81,9376	83,56	82,73
24/10/2023	723.355	-0,52%	84,50	83,44	85,005	83,75
23/10/2023	889.502	-1,34%	85,23	83,94	85,91	84,19
20/10/2023	1.179.582	2,43%	84,04	83,135	85,95	85,33
19/10/2023	837.908	-0,56%	83,23	82,88	84,24	83,31
18/10/2023	1.113.751	-2,82%	85,75	82,47	84,18	83,78
17/10/2023	734.601	0,54%	84,49	85,54	86,59	86,21
16/10/2023	1.002.438	2,08%	84,92	83,93	86,20	85,75
13/10/2023	972.953	-0,87%	84,92	83,93	86,18	84,00
12/10/2023	723.900	-1,45%	86,39	83,71	86,3056	84,74
11/10/2023	495.550	-0,59%	86,35	85,13	87,13	85,99
10/10/2023	502.473	0,17%	86,35	86,26	87,08	86,50