C H Robinson WorldWide Inc (CHRW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
10/03/2023	1.055.177	-1,00%	103,68	102,15	105,645	102,32
09/03/2023	1.556.232	0,67%	103,09	102,79	106,36	103,35
08/03/2023	851.336	1,59%	101,49	101,235	102,87	102,66
07/03/2023	724.719	0,57%	100,50	100,27	101,78	101,05
06/03/2023	788.068	-0,50%	101,41	100,37	102,01	100,48
03/03/2023	622.230	-0,32%	101,66	100,66	102,00	100,98
02/03/2023	667.369	2,56%	98,31	97,79	101,59	101,30
01/03/2023	784.829	-0,58%	99,81	99,09	100,67	99,38
28/02/2023	1.239.269	-0,99%	100,39	99,784	101,27	99,957
27/02/2023	761.330	0,62%	101,05	100,55	101,64	100,96
24/02/2023	671.211	-0,60%	100,25	99,69	100,59	100,34
23/02/2023	728.309	1,07%	100,64	100,22	101,90	100,95
22/02/2023	694.300	0,09%	100,43	99,4862	101,06	99,88
21/02/2023	931.507	-1,36%	100,43	99,25	101,15	99,79
20/02/2023	934.344	-2,47%	102,75	101,01	103,37	101,17
17/02/2023	934.344	-2,47%	102,75	101,01	103,37	101,17
16/02/2023	725.368	-1,38%	103,62	103,025	104,32	103,73
15/02/2023	826.859	0,20%	103,86	103,36	105,30	105,18
14/02/2023	905.070	1,06%	103,31	102,64	105,25	104,97
13/02/2023	783.871	0,73%	102,22	101,95	104,345	103,87
10/02/2023	563.787	1,43%	101,71	101,44	103,31	103,12
09/02/2023	728.420	-1,70%	103,75	101,03	103,85	101,67
08/02/2023	986.758	-1,70%	105,30	102,30	106,085	103,43
07/02/2023	1.261.933	2,21%	102,40	102,22	105,40	105,22
06/02/2023	967.296	-0,65%	104,26	102,58	104,26	102,95
03/02/2023	1.383.391	-0,73%	102,96	101,64	104,55	103,62
02/02/2023	3.259.423	2,21%	97,73	97,49	108,05	104,38
01/02/2023	2.281.315	1,95%	99,38	98,53	102,52	102,12
31/01/2023	5.380.591	3,69%	96,61	96,61	100,39	100,17
30/01/2023	792.248	-1,42%	97,54	96,42	98,275	96,61
27/01/2023	892.055	0,53%	97,45	97,44	99,89	98,00
26/01/2023	760.595	0,66%	97,80	96,41	98,11	97,48
25/01/2023	968.452	-2,27%	98,41	96,50	98,76	96,84
24/01/2023	1.602.807	1,05%	97,41	97,13	100,37	99,09
23/01/2023	1.308.815	4,82%	93,88	93,76	98,17	98,06
20/01/2023	831.057	0,82%	93,05	92,20	94,19	93,55
19/01/2023	1.366.593	-0,47%	92,98	91,40	93,665	92,79
18/01/2023	1.433.017	0,59%	93,00	92,99	96,91	93,23
17/01/2023	1.194.100	-1,02%	93,59	92,53	94,45	92,68
16/01/2023	679.333	0,14%	93,44	92,94	93,855	93,63
13/01/2023	679.333	0,14%	93,44	92,94	93,855	93,63
12/01/2023	905.611	-1,56%	95,32	93,07	95,47	93,50
11/01/2023	1.349.622	2,35%	93,40	93,05	95,135	94,98
10/01/2023	1.206.100	-0,60%	92,38	91,71	93,11	92,80
09/01/2023	1.345.261	0,05%	93,39	91,89	94,37	93,36
06/01/2023	767.226	3,82%	91,09	90,56	93,43	93,45
05/01/2023	1.313.039	-0,87%	89,11	88,40	90,20	90,01
04/01/2023	1.619.379	0,58%	87,66	86,94	91,0792	90,80
03/01/2023	1.479.425	-1,40%	91,69	88,32	92,705	90,28
02/01/2023	604.665	-0,75%	91,60	90,48	91,95	91,56
30/12/2022	604.665	-0,75%	91,60	90,48	91,95	91,56
29/12/2022	584.624	1,24%	91,84	91,5856	93,565	92,25
28/12/2022	422.156	-2,17%	93,33	91,06	93,64	91,12
27/12/2022	362.173	0,06%	93,18	92,32	93,87	93,14
23/12/2022	164.386	0,57%	92,67	92,04	93,31	92,99
22/12/2022	574.258	-0,50%	92,16	90,73	92,57	92,46
21/12/2022	546.226	0,59%	94,01	92,78	94,285	92,92
20/12/2022	764.340	-1,21%	92,93	92,09	93,48	92,38
19/12/2022	901.552	-0,61%	94,14	92,03	94,75	93,51
16/12/2022	3.185.890	-0,72%	93,53	93,22	95,46	94,08
15/12/2022	1.401.093	-1,51%	95,15	93,91	95,55	94,76
14/12/2022	1.258.150	0,67%	95,57	95,005	97,51	96,21
13/12/2022	969.945	-2,11%	100,74	95,38	100,88	95,57
12/12/2022	629.531	2,45%	95,64	95,22	97,75	97,63
09/12/2022	672.283	-0,81%	96,20	95,04	96,59	95,30
08/12/2022	725.980	-0,03%	96,24	95,30	97,335	96,08
07/12/2022	1.142.685	0,76%	94,83	94,2314	97,38	96,11
06/12/2022	2.613.157	-0,03%	95,37	93,76	95,50	95,39
05/12/2022	2.838.427	-1,33%	96,22	95,07	97,20	95,42
02/12/2022	3.882.915	-1,95%	96,79	96,07	98,09	96,84
01/12/2022	3.252.758	-0,84%	99,90	98,005	100,675	98,77
30/11/2022	2.553.798	2,68%	97,85	96,36	100,76	100,22
29/11/2022	2.959.025	-0,07%	97,78	96,69	98,685	97,60
28/11/2022	2.342.228	-1,06%	98,16	97,53	99,73	97,71
25/11/2022	800.375	0,71%	98,16	97,785	98,79	98,76
24/11/2022	1.106.045	0,42%	98,32	98,03	98,99	98,06
23/11/2022	1.106.045	0,42%	98,32	98,03	98,99	98,06
22/11/2022	1.977.118	0,08%	97,83	96,59	98,99	97,65
21/11/2022	1.417.598	0,49%	96,97	96,365	97,81	97,57
18/11/2022	2.314.401	1,95%	96,97	95,525	97,43	97,09
17/11/2022	2.656.233	2,62%	96,97	91,84	95,26	95,23
16/11/2022	3.780.184	-5,00%	96,97	92,21	96,775	92,80
15/11/2022	4.310.948	-0,37%	97,90	95,55	98,73	97,6025
14/11/2022	697.851	-0,31%	97,90	97,76	100,585	97,96
11/11/2022	1.144.477	4,61%	91,90	94,02	98,63	98,26
10/11/2022	982.773	4,01%	91,90	92,11	94,135	93,93
09/11/2022	1.021.220	-2,42%	91,90	90,25	94,38	90,26
08/11/2022	981.736	0,48%	92,86	91,97	94,19	92,50
07/11/2022	1.015.076	2,23%	90,44	90,49	92,715	91,98
04/11/2022	1.163.243	1,67%	89,15	88,24	90,23	89,95
03/11/2022	1.455.649	0,33%	87,53	86,60	89,33	88,46
02/11/2022	4.094.673	-9,88%	89,08	87,66	93,23	88,17
01/11/2022	888.752	0,12%	98,28	95,90	98,72	97,84
31/10/2022	854.556	-0,08%	97,29	97,43	99,645	97,72
28/10/2022	629.526	1,11%	97,29	95,99	98,00	97,87
27/10/2022	718.470	0,31%	97,29	96,784	98,35	96,80
26/10/2022	632.217	1,79%	94,56	94,31	97,41	96,50
25/10/2022	637.608	0,38%	94,56	94,11	95,49	94,80
24/10/2022	633.614	0,38%	92,45	93,91	95,78	94,44
21/10/2022	476.184	1,69%	92,45	92,15	94,345	94,035