(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 21,77 | 21,89 | 21,45 | 21,51 | 292.800 | | 2001-06-08 | 00:00:00 | 21,45 | 21,48 | 21,39 | 21,42 | 64.100 | | 2001-06-11 | 00:00:00 | 21,40 | 21,40 | 20,80 | 20,86 | 367.600 | | 2001-06-12 | 00:00:00 | 20,97 | 21,00 | 20,31 | 20,67 | 487.200 | | 2001-06-13 | 00:00:00 | 20,75 | 20,76 | 20,20 | 20,26 | 380.100 | | 2001-06-14 | 00:00:00 | 20,50 | 20,52 | 19,50 | 19,63 | 641.200 | | 2001-06-15 | 00:00:00 | 19,38 | 19,75 | 19,27 | 19,56 | 557.400 | | 2001-06-18 | 00:00:00 | 19,65 | 19,87 | 19,48 | 19,51 | 312.200 | | 2001-06-19 | 00:00:00 | 19,27 | 19,60 | 18,80 | 18,98 | 298.100 | | 2001-06-20 | 00:00:00 | 19,16 | 19,40 | 19,00 | 19,20 | 241.100 | | 2001-06-21 | 00:00:00 | 19,39 | 19,39 | 19,05 | 19,11 | 227.400 | | 2001-06-22 | 00:00:00 | 18,91 | 19,08 | 18,64 | 18,92 | 529.100 | | 2001-06-25 | 00:00:00 | 18,92 | 19,20 | 18,92 | 19,04 | 274.000 | | 2001-06-26 | 00:00:00 | 18,92 | 19,19 | 18,80 | 19,10 | 532.000 | | 2001-06-27 | 00:00:00 | 19,07 | 19,59 | 19,07 | 19,54 | 729.100 | | 2001-06-28 | 00:00:00 | 19,35 | 19,71 | 19,25 | 19,55 | 342.700 | | 2001-06-29 | 00:00:00 | 19,50 | 19,80 | 19,30 | 19,60 | 468.100 | | 2001-07-02 | 00:00:00 | 19,35 | 19,49 | 19,15 | 19,33 | 461.900 | | 2001-07-03 | 00:00:00 | 19,23 | 19,36 | 18,99 | 19,30 | 302.000 | | 2001-07-05 | 00:00:00 | 19,08 | 19,38 | 19,08 | 19,21 | 407.300 | | 2001-07-06 | 00:00:00 | 19,28 | 19,28 | 19,00 | 19,01 | 169.400 | | 2001-07-09 | 00:00:00 | 18,96 | 19,25 | 18,81 | 18,84 | 286.300 | | 2001-07-10 | 00:00:00 | 18,75 | 18,93 | 18,40 | 18,56 | 265.800 | | 2001-07-11 | 00:00:00 | 18,70 | 18,75 | 18,35 | 18,49 | 225.400 | | 2001-07-12 | 00:00:00 | 18,40 | 18,80 | 18,40 | 18,72 | 320.600 | | 2001-07-13 | 00:00:00 | 18,78 | 18,82 | 18,45 | 18,69 | 218.500 | | 2001-07-16 | 00:00:00 | 18,87 | 18,98 | 18,78 | 18,92 | 425.000 | | 2001-07-17 | 00:00:00 | 18,95 | 19,05 | 18,55 | 19,01 | 688.400 | | 2001-07-18 | 00:00:00 | 19,00 | 19,42 | 18,84 | 19,23 | 444.800 | | 2001-07-19 | 00:00:00 | 19,48 | 19,80 | 19,44 | 19,60 | 497.100 | | 2001-07-20 | 00:00:00 | 19,60 | 19,74 | 19,43 | 19,43 | 315.000 | | 2001-07-23 | 00:00:00 | 19,50 | 19,67 | 19,35 | 19,40 | 276.200 | | 2001-07-24 | 00:00:00 | 19,55 | 19,68 | 19,35 | 19,50 | 442.500 | | 2001-07-25 | 00:00:00 | 19,99 | 19,99 | 19,40 | 19,44 | 879.500 | | 2001-07-26 | 00:00:00 | 19,35 | 19,48 | 19,03 | 19,46 | 332.600 | | 2001-07-27 | 00:00:00 | 19,40 | 19,43 | 18,65 | 18,96 | 501.100 | | 2001-07-30 | 00:00:00 | 19,15 | 19,29 | 18,89 | 19,22 | 456.900 | | 2001-07-31 | 00:00:00 | 19,25 | 19,35 | 19,00 | 19,00 | 475.900 | | 2001-08-01 | 00:00:00 | 19,05 | 19,09 | 18,71 | 18,88 | 286.700 | | 2001-08-02 | 00:00:00 | 19,12 | 19,47 | 18,95 | 19,37 | 245.800 | | 2001-08-03 | 00:00:00 | 19,40 | 19,59 | 19,18 | 19,44 | 254.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
