(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 2024-05-22 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-09-27 | 00:00:00 | 73,72 | 74,13 | 72,97 | 73,25 | 328.825 | | 2018-09-28 | 00:00:00 | 73,02 | 73,49 | 72,67 | 73,40 | 38.735 | | 2018-10-01 | 00:00:00 | 73,91 | 73,97 | 72,94 | 73,22 | 337.416 | | 2018-10-02 | 00:00:00 | 72,66 | 73,06 | 70,98 | 71,10 | 564.956 | | 2018-10-03 | 00:00:00 | 71,51 | 72,48 | 70,92 | 71,68 | 670.754 | | 2018-10-04 | 00:00:00 | 71,95 | 72,92 | 70,80 | 70,99 | 527.314 | | 2018-10-05 | 00:00:00 | 72,40 | 72,40 | 70,31 | 71,02 | 731.897 | | 2018-10-08 | 00:00:00 | 70,44 | 71,03 | 69,58 | 70,65 | 468.727 | | 2018-10-09 | 00:00:00 | 70,91 | 71,27 | 69,16 | 69,52 | 644.877 | | 2018-10-10 | 00:00:00 | 69,56 | 69,75 | 67,01 | 67,10 | 736.581 | | 2018-10-11 | 00:00:00 | 66,74 | 68,21 | 66,37 | 66,89 | 608.981 | | 2018-10-12 | 00:00:00 | 67,61 | 67,82 | 65,70 | 66,76 | 509.203 | | 2018-10-15 | 00:00:00 | 66,83 | 67,84 | 66,79 | 67,34 | 321.184 | | 2018-10-16 | 00:00:00 | 67,97 | 68,48 | 66,84 | 68,40 | 292.150 | | 2018-10-17 | 00:00:00 | 68,55 | 68,57 | 66,88 | 67,66 | 336.853 | | 2018-10-18 | 00:00:00 | 67,14 | 67,31 | 64,52 | 64,70 | 755.551 | | 2018-10-19 | 00:00:00 | 64,94 | 65,77 | 63,97 | 65,11 | 722.529 | | 2018-10-22 | 00:00:00 | 64,72 | 65,21 | 64,03 | 64,46 | 439.556 | | 2018-10-23 | 00:00:00 | 62,98 | 63,35 | 61,52 | 62,66 | 556.415 | | 2018-10-24 | 00:00:00 | 62,91 | 62,92 | 59,49 | 59,63 | 729.283 | | 2018-10-25 | 00:00:00 | 60,96 | 62,01 | 60,04 | 60,97 | 1.173.885 | | 2018-10-26 | 00:00:00 | 60,57 | 60,57 | 54,16 | 57,22 | 2.131.706 | | 2018-10-29 | 00:00:00 | 57,03 | 57,97 | 53,97 | 54,72 | 1.364.786 | | 2018-10-30 | 00:00:00 | 54,74 | 57,11 | 54,62 | 55,63 | 817.536 | | 2018-10-31 | 00:00:00 | 56,56 | 56,86 | 55,24 | 55,31 | 816.923 | | 2018-11-01 | 00:00:00 | 55,54 | 56,85 | 55,07 | 56,54 | 1.392.854 | | 2018-11-02 | 00:00:00 | 57,02 | 57,83 | 55,90 | 56,30 | 546.254 | | 2018-11-05 | 00:00:00 | 56,53 | 57,95 | 55,50 | 56,96 | 842.778 | | 2018-11-06 | 00:00:00 | 56,82 | 57,09 | 56,16 | 56,62 | 480.792 | | 2018-11-07 | 00:00:00 | 57,11 | 57,48 | 55,29 | 57,45 | 733.454 | | 2018-11-08 | 00:00:00 | 57,27 | 57,68 | 56,50 | 56,91 | 591.651 | | 2018-11-09 | 00:00:00 | 56,62 | 56,89 | 55,41 | 56,35 | 587.791 | | 2018-11-12 | 00:00:00 | 56,69 | 56,89 | 55,19 | 55,34 | 508.594 | | 2018-11-13 | 00:00:00 | 55,09 | 57,09 | 55,09 | 56,16 | 656.786 | | 2018-11-14 | 00:00:00 | 56,61 | 57,52 | 55,55 | 55,79 | 448.998 | | 2018-11-15 | 00:00:00 | 55,19 | 56,83 | 54,95 | 55,97 | 871.273 | | 2018-11-16 | 00:00:00 | 55,44 | 55,60 | 54,40 | 54,84 | 470.647 | | 2018-11-19 | 00:00:00 | 54,60 | 54,97 | 53,23 | 53,65 | 1.051.066 | | 2018-11-20 | 00:00:00 | 53,00 | 53,03 | 51,26 | 51,82 | 932.210 | | 2018-11-21 | 00:00:00 | 52,13 | 53,91 | 52,11 | 53,43 | 419.949 | | 2018-11-23 | 00:00:00 | 53,08 | 54,13 | 53,01 | 53,62 | 142.715 | | | << < 101 102 103 104 > >> |
|
