C H Robinson WorldWide Inc (CHRW)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 05/02/2026 |
1.289.832 |
-0,65%
|
201,74
|
195,80
|
201,74
|
197,44
|
| 04/02/2026 |
1.690.395 |
-0,49%
|
201,20
|
193,38
|
202,06
|
198,74
|
| 03/02/2026 |
2.004.980 |
0,61%
|
199,22
|
198,72
|
202,795
|
199,71
|
| 02/02/2026 |
1.679.816 |
1,82%
|
194,75
|
194,20
|
198,82
|
198,50
|
| 30/01/2026 |
1.816.168 |
0,64%
|
197,62
|
189,81
|
197,62
|
194,95
|
| 29/01/2026 |
3.305.936 |
5,12%
|
194,45
|
186,24
|
200,325
|
193,72
|
| 28/01/2026 |
2.387.965 |
2,14%
|
180,425
|
178,45
|
184,87
|
184,28
|
| 27/01/2026 |
1.645.464 |
1,30%
|
178,0922
|
175,4399
|
181,14
|
180,425
|
| 26/01/2026 |
891.666 |
0,84%
|
176,88
|
175,75
|
178,36
|
178,11
|
| 23/01/2026 |
1.234.547 |
-0,70%
|
177,25
|
175,49
|
179,92
|
176,66
|
| 22/01/2026 |
1.008.849 |
-0,83%
|
179,00
|
177,19
|
179,905
|
177,90
|
| 21/01/2026 |
834.802 |
2,44%
|
175,50
|
175,25
|
180,29
|
179,38
|
| 20/01/2026 |
1.072.853 |
-0,38%
|
172,8244
|
172,168
|
178,13
|
175,10
|
| 16/01/2026 |
969.873 |
0,25%
|
175,35
|
173,22
|
176,17
|
175,77
|
| 15/01/2026 |
1.082.808 |
1,75%
|
170,00
|
170,00
|
175,445
|
175,33
|
| 14/01/2026 |
1.087.800 |
-0,64%
|
172,82
|
171,61
|
173,98
|
172,31
|
| 13/01/2026 |
1.150.989 |
0,51%
|
172,20
|
171,845
|
174,30
|
173,42
|
| 12/01/2026 |
948.313 |
1,04%
|
173,42
|
168,76
|
173,42
|
172,54
|
| 09/01/2026 |
1.678.888 |
2,87%
|
163,2538
|
163,2538
|
170,81
|
170,77
|
| 08/01/2026 |
1.879.675 |
-0,43%
|
166,73
|
163,1664
|
168,32
|
166,01
|
| 07/01/2026 |
1.612.577 |
-0,56%
|
167,66
|
161,95
|
167,66
|
166,73
|
| 06/01/2026 |
921.536 |
0,27%
|
167,72
|
165,795
|
168,17
|
167,66
|
| 05/01/2026 |
962.533 |
2,13%
|
165,00
|
161,88
|
167,57
|
167,21
|
| 02/01/2026 |
797.768 |
1,84%
|
161,44
|
160,0101
|
164,00
|
163,72
|
| 31/12/2025 |
680.280 |
-0,74%
|
161,90
|
160,53
|
161,93
|
160,76
|
| 30/12/2025 |
418.218 |
-1,21%
|
163,94
|
160,76
|
163,94
|
160,76
|
| 29/12/2025 |
673.788 |
-0,42%
|
167,00
|
163,09
|
167,00
|
163,94
|
| 26/12/2025 |
375.610 |
-0,20%
|
164,30
|
163,8001
|
165,42
|
164,625
|
| 24/12/2025 |
339.283 |
0,22%
|
162,02
|
162,02
|
166,06
|
164,95
|
| 23/12/2025 |
1.045.638 |
-0,24%
|
164,99
|
163,87
|
166,3199
|
164,59
|
| 22/12/2025 |
952.441 |
-0,88%
|
167,77
|
163,95
|
168,69
|
164,99
|
| 19/12/2025 |
2.224.695 |
0,87%
|
165,06
|
164,49
|
167,10
|
166,46
|
| 18/12/2025 |
1.585.164 |
3,08%
|
161,50
|
159,785
|
165,92
|
165,03
|
| 17/12/2025 |
843.466 |
0,66%
|
159,04
|
158,01
|
160,60
|
160,10
|
| 16/12/2025 |
1.184.467 |
0,91%
|
158,4492
|
157,195
|
160,00
|
159,04
|
| 15/12/2025 |
675.728 |
0,33%
|
157,09
|
156,84
|
158,03
|
157,61
|
| 12/12/2025 |
735.523 |
-1,70%
|
159,80
|
156,40
|
161,58
|
157,09
|
| 11/12/2025 |
988.422 |
0,92%
|
158,33
|
157,37
|
161,21
|
159,80
|
| 10/12/2025 |
940.868 |
3,82%
|
152,52
|
151,64
|
159,30
|
158,34
|
| 09/12/2025 |
821.940 |
-0,58%
|
153,41
|
151,64
|
154,99
|
152,52
|
| 08/12/2025 |
1.133.875 |
-2,42%
|
157,22
|
152,85
|
157,22
|
153,41
|
| 05/12/2025 |
1.049.253 |
-0,13%
|
158,05
|
154,425
|
158,65
|
157,22
|
| 04/12/2025 |
986.768 |
-0,93%
|
159,50
|
157,42
|
159,955
|
157,42
|
| 03/12/2025 |
1.264.283 |
-0,06%
|
159,63
|
158,46
|
161,99
|
159,54
|
