Mercado fechado

C.H. Robinson Worldwide, Inc. (CHRW)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
69,87+1,06 (+1,54%)
No fechamento: 04:00PM EDT
69,63 -0,24 (-0,34%)
Pós-fechamento: 05:48PM EDT
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202469,2569,9468,9869,8769,871.669.386
17 de abr. de 202466,0868,8765,0068,8168,812.071.400
16 de abr. de 202468,8368,8367,3567,8967,891.643.000
15 de abr. de 202470,5370,7668,4769,0169,011.285.700
12 de abr. de 202471,7271,7270,3970,4870,48743.300
11 de abr. de 202472,7073,5372,0272,1572,15945.700
10 de abr. de 202472,2072,6871,0172,0172,011.055.600
09 de abr. de 202471,5473,0271,5472,9372,931.049.600
08 de abr. de 202470,8672,5670,8072,0672,061.004.700
05 de abr. de 202471,4171,9771,0771,1871,181.034.700
04 de abr. de 202471,7273,0071,4671,6871,68881.300
03 de abr. de 202472,7873,1371,6771,7771,77852.200
02 de abr. de 202473,3873,4072,0472,2272,221.165.700
01 de abr. de 202474,7375,1973,1073,3473,341.324.700
28 de mar. de 202475,0776,2874,4776,1476,141.461.700
27 de mar. de 202472,4274,5572,4274,3274,321.185.200
26 de mar. de 202474,9275,0172,8272,8372,831.683.000
25 de mar. de 202474,8674,9573,8974,8274,822.006.100
22 de mar. de 202475,0175,3374,0974,4774,47981.100
21 de mar. de 202473,8274,4372,7674,3574,351.352.000
20 de mar. de 202473,8373,9772,9273,9573,951.146.800
19 de mar. de 202473,6174,5373,0074,0674,061.748.800
18 de mar. de 202474,2874,4073,2273,3873,381.794.600
15 de mar. de 202474,4675,8773,9173,9473,9410.532.600
14 de mar. de 202474,9375,1073,4274,9074,902.175.100
13 de mar. de 202475,3977,4275,2675,3175,311.794.900
12 de mar. de 202474,8775,9274,6675,6875,681.391.600
11 de mar. de 202472,8275,3972,8275,0075,001.802.200
08 de mar. de 202472,8273,2572,2972,4572,451.066.000
07 de mar. de 202472,0772,7471,5472,6172,611.576.900
06 de mar. de 202472,5774,3271,3671,9671,962.525.600
05 de mar. de 202470,0870,6769,1169,6569,651.624.600
04 de mar. de 202473,8073,9070,3370,4570,452.261.400
01 de mar. de 202474,6574,6572,6473,8873,881.402.500
29 de fev. de 202474,4475,0273,9074,0874,082.670.300
29 de fev. de 20240.61 Dividendo
28 de fev. de 202473,9374,5673,7974,3973,781.167.100
27 de fev. de 202473,6074,4172,9174,2273,611.492.200
26 de fev. de 202473,1573,8872,9073,4372,831.115.600
23 de fev. de 202473,9174,3072,9273,3572,751.351.400
22 de fev. de 202472,0373,8572,0173,6573,051.298.700
21 de fev. de 202471,9372,7471,4272,5071,911.108.800
20 de fev. de 202472,1072,6071,2971,6471,051.280.800
16 de fev. de 202473,3973,4872,1872,2571,66876.300
15 de fev. de 202473,8374,2273,5373,7073,101.301.600
14 de fev. de 202474,0674,2673,2273,8473,23931.500
13 de fev. de 202474,7375,0573,3874,0973,481.246.400
12 de fev. de 202474,6776,3974,5575,7675,141.069.800
09 de fev. de 202474,8574,8573,5974,6774,06941.700
08 de fev. de 202473,8274,7272,0674,6674,051.891.800
07 de fev. de 202474,9274,9773,1973,6673,061.613.500
06 de fev. de 202474,0075,8274,0074,5273,911.671.500
05 de fev. de 202473,3974,2272,1174,0473,432.192.100
02 de fev. de 202473,1375,0572,4074,1373,522.667.600
01 de fev. de 202477,5379,0071,5773,5072,907.420.100
31 de jan. de 202485,8585,8783,9784,0983,402.906.700
30 de jan. de 202484,8186,0184,1385,9185,211.289.000
29 de jan. de 202487,2387,5085,7185,8485,141.553.300
26 de jan. de 202487,2287,6886,2887,3986,67917.100
25 de jan. de 202486,0387,0085,6586,9286,21709.700
24 de jan. de 202487,7387,7385,4285,5784,87684.200
23 de jan. de 202487,4288,0087,2587,3086,58882.900
22 de jan. de 202486,9787,6886,1687,1386,42876.300
19 de jan. de 202486,0386,6084,3886,2585,541.219.600
18 de jan. de 202485,0885,7684,7985,5784,87783.600
17 de jan. de 202485,3385,8384,6984,9484,24902.700
16 de jan. de 202486,7386,7385,2085,8185,111.225.700
12 de jan. de 202487,4988,3486,8286,8786,16951.700
11 de jan. de 202487,1287,4985,9287,0086,291.152.200
10 de jan. de 202486,6887,4386,6487,1986,48875.100
09 de jan. de 202487,0387,6186,3186,6285,91992.500
08 de jan. de 202488,3788,3786,6087,5986,871.258.600
05 de jan. de 202487,8589,7187,5988,5987,861.814.600
04 de jan. de 202487,0088,4386,9188,2187,491.614.200
03 de jan. de 202487,0089,7186,6887,3486,622.243.400
02 de jan. de 202486,4387,6086,2087,1386,421.250.200
29 de dez. de 202386,7487,3085,9386,3985,68844.100
28 de dez. de 202386,8887,3086,4786,8986,18530.800
27 de dez. de 202387,1687,4186,4986,8686,15511.900
26 de dez. de 202387,2887,9986,9087,2586,53626.100
22 de dez. de 202385,9487,6285,6487,2786,55758.700
21 de dez. de 202385,7186,5085,3385,8585,15872.900
20 de dez. de 202384,4286,4984,0985,2484,541.016.300
19 de dez. de 202384,6385,5384,0385,0684,361.627.000
18 de dez. de 202385,5285,7084,2084,4183,721.289.100
15 de dez. de 202385,2686,0084,4884,9584,253.585.500
14 de dez. de 202385,6386,5784,7885,0484,341.933.300
13 de dez. de 202383,4084,8682,4084,8584,151.531.400
12 de dez. de 202384,5584,5583,4383,6082,911.265.100
11 de dez. de 202384,4084,8983,7284,4283,731.043.800
08 de dez. de 202386,0886,2484,4684,5083,811.070.000
07 de dez. de 202385,5486,7685,0486,0285,31781.600
06 de dez. de 202385,2286,3185,0785,5184,81954.300
05 de dez. de 202385,2485,4984,4585,0784,371.114.900
04 de dez. de 202383,1985,9782,9985,7285,021.941.200
01 de dez. de 202382,5383,7681,9283,2682,58871.300
30 de nov. de 202381,0682,0880,0882,0581,383.134.900
30 de nov. de 20230.61 Dividendo
29 de nov. de 202382,1783,1181,3881,5780,301.131.400
28 de nov. de 202381,4182,4280,7982,3981,101.150.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...