(Login BolsaPT & Canal Forex) |
|
 Ryder System - [Ticker: R] |     | | Última Trade | 53,460 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --3.50 (+0.94%) | Capitalização Bolsista | 0 | | Bid / Ask | 81,890 x 300 - 81,920 x 100 | EPS | 0,00 | | Abertura | 56,510 | PER | 0,00% | | Máximo | 56,650 | Pagamento Dividendo | | | Mínimo | 53,030 | Data Ex-Dividendo | | | Fecho Anterior | 56,960 | Yield | | | Volume | 753.829 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para R de 2000-01-01 a 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 23,87 | 24,18 | 23,12 | 23,43 | 263.500 | | 2000-01-04 | 00:00:00 | 23,31 | 23,37 | 21,20 | 22,13 | 462.500 | | 2000-01-05 | 00:00:00 | 22,07 | 22,69 | 22,07 | 22,57 | 336.900 | | 2000-01-06 | 00:00:00 | 22,38 | 24,55 | 22,38 | 24,43 | 634.300 | | 2000-01-07 | 00:00:00 | 24,30 | 24,92 | 24,18 | 24,92 | 299.600 | | 2000-01-10 | 00:00:00 | 24,86 | 24,92 | 23,62 | 23,81 | 188.100 | | 2000-01-11 | 00:00:00 | 24,05 | 24,36 | 23,93 | 24,30 | 171.100 | | 2000-01-12 | 00:00:00 | 24,18 | 24,61 | 23,68 | 23,74 | 389.100 | | 2000-01-13 | 00:00:00 | 23,74 | 23,99 | 23,43 | 23,50 | 216.100 | | 2000-01-14 | 00:00:00 | 23,62 | 23,68 | 23,50 | 23,50 | 245.700 | | 2000-01-18 | 00:00:00 | 23,25 | 23,87 | 23,12 | 23,81 | 104.600 | | 2000-01-19 | 00:00:00 | 23,81 | 24,80 | 23,81 | 24,67 | 328.700 | | 2000-01-20 | 00:00:00 | 24,55 | 24,67 | 23,81 | 23,87 | 139.800 | | 2000-01-21 | 00:00:00 | 23,43 | 23,43 | 22,19 | 23,25 | 380.200 | | 2000-01-24 | 00:00:00 | 23,43 | 23,43 | 22,81 | 23,06 | 182.400 | | 2000-01-25 | 00:00:00 | 22,94 | 23,12 | 22,13 | 22,26 | 382.100 | | 2000-01-26 | 00:00:00 | 22,26 | 22,38 | 22,07 | 22,13 | 223.100 | | 2000-01-27 | 00:00:00 | 22,26 | 22,26 | 21,64 | 21,95 | 270.900 | | 2000-01-28 | 00:00:00 | 21,82 | 21,82 | 21,33 | 21,45 | 179.900 | | 2000-01-31 | 00:00:00 | 21,39 | 21,88 | 21,33 | 21,88 | 310.900 | | 2000-02-01 | 00:00:00 | 21,82 | 21,88 | 21,39 | 21,64 | 140.500 | | 2000-02-02 | 00:00:00 | 21,88 | 22,19 | 21,33 | 21,88 | 941.000 | | 2000-02-03 | 00:00:00 | 21,88 | 22,44 | 21,88 | 22,44 | 248.100 | | 2000-02-04 | 00:00:00 | 22,44 | 23,81 | 22,38 | 22,44 | 312.300 | | 2000-02-07 | 00:00:00 | 22,57 | 22,94 | 21,39 | 21,51 | 289.800 | | 2000-02-08 | 00:00:00 | 21,14 | 21,57 | 21,14 | 21,33 | 158.800 | | 2000-02-09 | 00:00:00 | 21,33 | 21,45 | 20,52 | 20,64 | 203.000 | | 2000-02-10 | 00:00:00 | 20,64 | 20,95 | 20,21 | 20,83 | 219.100 | | 2000-02-11 | 00:00:00 | 20,83 | 20,83 | 19,78 | 19,96 | 364.500 | | 2000-02-14 | 00:00:00 | 20,21 | 20,27 | 19,59 | 20,02 | 499.900 | | 2000-02-15 | 00:00:00 | 20,15 | 20,58 | 20,09 | 20,40 | 268.200 | | 2000-02-16 | 00:00:00 | 20,52 | 20,52 | 19,78 | 20,27 | 243.400 | | 2000-02-17 | 00:00:00 | 20,21 | 20,52 | 19,40 | 19,59 | 232.000 | | 2000-02-18 | 00:00:00 | 19,59 | 19,59 | 18,72 | 18,97 | 272.600 | | 2000-02-22 | 00:00:00 | 18,97 | 19,09 | 18,72 | 18,97 | 165.100 | | 2000-02-23 | 00:00:00 | 18,94 | 19,25 | 18,50 | 18,56 | 3.221 | | 2000-02-24 | 00:00:00 | 18,47 | 18,85 | 18,35 | 18,66 | 323.100 | | 2000-02-25 | 00:00:00 | 18,60 | 18,72 | 18,41 | 18,47 | 222.300 | | 2000-02-28 | 00:00:00 | 18,47 | 18,66 | 18,35 | 18,47 | 233.900 | | 2000-02-29 | 00:00:00 | 18,54 | 18,72 | 18,29 | 18,35 | 373.300 | | 2000-03-01 | 00:00:00 | 18,50 | 18,75 | 18,50 | 18,56 | 247.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
