C.H. Robinson Worldwide, Inc. (BVMF:C1HR34)
Brazil
· Delayed Price · Currency is BRL 50.42
+1.34 (2.73%)
At close: Mar 3, 2026
C.H. Robinson Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 50.42 | 50.42 | 50.42 | 50.42 | 50.31 | 2.73% | 11 |
| Mar 2, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 48.97 | 2.79% | 2 |
| Feb 27, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.64 | 3.29% | 1 |
| Feb 23, 2026 | 46.29 | 46.29 | 46.10 | 46.23 | 46.13 | -5.81% | 22 |
| Feb 20, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 48.97 | 1.20% | 3 |
| Feb 19, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.39 | 4.41% | 1 |
| Feb 13, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.35 | 6.37% | 237 |
| Feb 12, 2026 | 42.30 | 43.67 | 42.00 | 43.67 | 43.57 | -15.43% | 7,701 |
| Feb 11, 2026 | 51.64 | 51.64 | 51.64 | 51.64 | 51.53 | -0.42% | 1 |
| Feb 5, 2026 | 46.86 | 51.86 | 46.86 | 51.86 | 51.75 | 10.67% | 69 |
| Jan 26, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.76 | 2.09% | 1 |
| Jan 12, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.80 | 0.55% | 2 |
| Dec 23, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.55 | -0.76% | 5 |
| Dec 19, 2025 | 45.85 | 46.00 | 45.85 | 46.00 | 45.90 | 10.26% | 12 |
| Dec 9, 2025 | 39.59 | 41.72 | 39.59 | 41.72 | 41.63 | 2.96% | 2 |
| Nov 17, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.32 | 1.10% | 6 |
| Nov 10, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 39.88 | -0.20% | 1 |
| Nov 7, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 39.96 | 0.20% | 5 |
| Nov 6, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 39.88 | -3.07% | 1 |
| Nov 5, 2025 | 41.01 | 41.35 | 41.01 | 41.35 | 41.14 | -1.55% | 17,152 |
| Oct 31, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.79 | 1.20% | 10 |
| Oct 30, 2025 | 41.55 | 41.55 | 41.34 | 41.50 | 41.29 | 21.20% | 44 |
| Oct 13, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.07 | -1.78% | 1 |
| Oct 10, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.68 | -2.19% | 20 |
| Oct 6, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.46 | -0.89% | 1 |
| Oct 2, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.78 | 0.78% | 200 |
| Oct 1, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.50 | -0.11% | 1 |
| Sep 26, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.54 | 1.42% | 12 |
| Sep 16, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.04 | -1.40% | 770 |
| Sep 15, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.54 | 0.82% | 1 |
| Sep 12, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.25 | 1.03% | 1 |
| Sep 11, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 34.89 | 2.10% | 11 |
| Sep 9, 2025 | 35.21 | 35.21 | 34.35 | 34.35 | 34.18 | -1.74% | 2 |