B3 · C1HR34 · stock
C.H. Robinson Worldwide, Inc. (C1HR34) stock price history
Every B3 trading session of C.H. Robinson Worldwide, Inc. from Feb 7, 2020 to Nov 12, 2026: 1,679 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
C1HR34 adjusted close, 2020 to 2026
- R$53.07
- All time high, 2026
- R$53.07
- 52 week high, R$33.90 low
- 1,679
- Daily sessions since 2020
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
C1HR34 key facts
- C.H. Robinson Worldwide, Inc. (C1HR34) closed at R$38.10 on Nov 12, 2026 on B3.
- C1HR34's all time high close is R$53.07, set on Jul 21, 2026; its all time low close is R$13.82 on Feb 18, 2020.
- C1HR34's 52 week range is R$33.90 to R$53.07.
- C1HR34 returned -4.0% over the year to Nov 12, 2026 and +60.7% over five years.
- Since Feb 7, 2020 C1HR34 returned +166%, +15.6% a year compounded.
- C1HR34's deepest drawdown was -41.7% from Jan 10, 2022 to Mar 5, 2024.
- DataCedar holds 1,679 daily sessions of C1HR34 history from Feb 7, 2020 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
C1HR34 price chart, 2020 to 2026
C1HR34 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.0% |
| 3 months | -19.8% |
| 6 months | -6.2% |
| Year to date | -15.9% |
| 1 year | -4.0% |
| 3 years | +74.5% |
| 5 years | +60.7% |
| 10 years | n/a |
| Since Feb 7, 2020 | +165.9% |
| Compound annual growth, 6.8 years | +15.6% |
C1HR34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$53.07 on Jul 21, 2026
- All time low close
- R$13.82 on Feb 18, 2020
- 52 week high
- R$53.07 on Jul 21, 2026
- 52 week low
- R$33.90 on Oct 7, 2026
- Deepest drawdown
- -41.7% from Jan 10, 2022 to Mar 5, 2024, recovered Sep 4, 2024
- Best single session
- +23.9% on Jul 15, 2026
- Worst single session
- -15.4% on Feb 12, 2026
- Volatility, 1 year annualised
- 48.0%
- Sessions closing higher, 1 year
- 13%
- Growth of 1 since 2020
- 2.7×
- Best calendar year
- 2024, +57%
- Worst calendar year
- 2022, -17%
C1HR34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Feb 7, 2020; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$45.31 | R$53.07 | R$33.90 | R$38.10 | -15.9% | 16.6K | 211 |
| 2025 | R$31.29 | R$45.66 | R$26.61 | R$45.31 | +44.8% | 19.3K | 250 |
| 2024 | R$19.92 | R$32.66 | R$16.69 | R$31.29 | +57.1% | 12.6K | 251 |
| 2023 | R$22.89 | R$25.62 | R$19.92 | R$19.92 | -13.0% | 4.9K | 248 |
| 2022 | R$27.47 | R$28.63 | R$22.12 | R$22.89 | -16.7% | 4.9K | 250 |
| 2021 | R$21.44 | R$27.47 | R$20.90 | R$27.47 | +28.2% | 86.6K | 247 |
| 2020 | R$14.33 | R$26.81 | R$13.82 | R$21.44 | n/a | 2.4M | 222 |
C1HR34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$38.10 | +6.7% |
| October 2026 | R$35.72 | -7.0% |
| September 2026 | R$38.40 | -19.1% |
| August 2026 | R$47.49 | 0.0% |
| July 2026 | R$47.49 | +16.6% |
| June 2026 | R$40.74 | +0.3% |
| May 2026 | R$40.63 | -10.2% |
| April 2026 | R$45.27 | 0.0% |
| March 2026 | R$45.27 | -4.5% |
| February 2026 | R$47.40 | +1.9% |
| January 2026 | R$46.51 | +2.7% |
| December 2025 | R$45.31 | +13.0% |
About the C1HR34 data
Daily bars. 1,679 sessions from Feb 7, 2020 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 7, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AC1HR34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
C1HR34 share price history
