C.H. Robinson Worldwide, Inc. (C1HR34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 11:39AM BRT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 28, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| May 27, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| May 24, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| May 23, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| May 22, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| May 21, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| May 20, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| May 17, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| May 16, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| May 15, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 1 |
| May 14, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1 |
| May 13, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 1 |
| May 10, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| May 09, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| May 08, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| May 07, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| May 06, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 1 |
| May 03, 2024 | 20.53 | 20.53 | 20.48 | 20.48 | 20.48 | 11 |
| May 02, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| Apr 30, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| Apr 29, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| Apr 26, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| Apr 25, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| Apr 24, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| Apr 23, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| Apr 22, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| Apr 19, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| Apr 18, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 9 |
| Apr 17, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| Apr 16, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| Apr 15, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| Apr 12, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| Apr 11, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| Apr 10, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| Apr 09, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 1 |
| Apr 08, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| Apr 05, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 1 |
| Apr 04, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| Apr 03, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| Apr 02, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| Apr 01, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 30 |
| Mar 28, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| Mar 27, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 1 |
| Mar 26, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Mar 25, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Mar 22, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Mar 21, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Mar 20, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Mar 19, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Mar 18, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Mar 15, 2024 | 18.58 | 18.58 | 18.50 | 18.50 | 18.50 | 26 |
| Mar 14, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| Mar 13, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| Mar 12, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| Mar 11, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| Mar 08, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| Mar 07, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| Mar 06, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| Mar 05, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 30 |
| Mar 04, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| Mar 01, 2024 | 17.36 | 18.28 | 17.36 | 18.28 | 18.28 | 45 |
| Feb 29, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| Feb 29, 2024 | 0.107747 Dividend | |||||
| Feb 28, 2024 | 18.98 | 18.98 | 18.37 | 18.38 | 18.27 | 426 |
| Feb 27, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.63 | - |
| Feb 26, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.63 | - |
| Feb 23, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.63 | - |
| Feb 22, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.63 | 1 |
| Feb 21, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.64 | - |
| Feb 20, 2024 | 18.08 | 18.08 | 17.74 | 17.74 | 17.64 | 2 |
| Feb 19, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.10 | - |
| Feb 16, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.10 | - |
| Feb 15, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.10 | - |
| Feb 14, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.10 | - |
| Feb 09, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.10 | - |
| Feb 08, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.10 | 3 |
| Feb 07, 2024 | 18.32 | 18.34 | 18.21 | 18.34 | 18.23 | 44 |
| Feb 06, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.79 | - |
| Feb 05, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.79 | - |
| Feb 02, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.79 | - |
| Feb 01, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.79 | - |
| Jan 31, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.79 | 20 |
| Jan 30, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.20 | 20 |
| Jan 29, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.57 | - |
| Jan 26, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.57 | - |
| Jan 25, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.57 | - |
| Jan 24, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.57 | - |
| Jan 23, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.57 | - |
| Jan 22, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.57 | 1 |
| Jan 19, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.24 | 1 |
| Jan 18, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.64 | - |
| Jan 17, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.64 | - |
| Jan 16, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.64 | - |
| Jan 15, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.64 | - |
| Jan 12, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.64 | - |
| Jan 11, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.64 | - |
| Jan 10, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.64 | - |
| Jan 09, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.64 | - |
| Jan 08, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.64 | - |
| Jan 05, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.64 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.