(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 19,84 | 20,29 | 19,31 | 20,28 | 261.200 | | 2001-10-08 | 00:00:00 | 20,10 | 20,10 | 19,29 | 19,54 | 248.000 | | 2001-10-09 | 00:00:00 | 19,65 | 19,75 | 19,35 | 19,42 | 270.800 | | 2001-10-10 | 00:00:00 | 19,35 | 20,20 | 19,30 | 20,20 | 362.100 | | 2001-10-11 | 00:00:00 | 20,38 | 20,70 | 20,05 | 20,44 | 367.400 | | 2001-10-12 | 00:00:00 | 20,21 | 20,30 | 19,85 | 19,98 | 257.400 | | 2001-10-15 | 00:00:00 | 20,10 | 20,35 | 19,81 | 20,26 | 171.700 | | 2001-10-16 | 00:00:00 | 20,50 | 20,50 | 20,13 | 20,45 | 216.700 | | 2001-10-17 | 00:00:00 | 20,49 | 20,49 | 19,74 | 19,75 | 263.900 | | 2001-10-18 | 00:00:00 | 19,75 | 19,88 | 19,30 | 19,52 | 237.600 | | 2001-10-19 | 00:00:00 | 20,20 | 20,20 | 19,66 | 19,90 | 435.700 | | 2001-10-22 | 00:00:00 | 19,67 | 20,20 | 19,45 | 19,49 | 263.800 | | 2001-10-23 | 00:00:00 | 19,60 | 20,48 | 19,60 | 19,78 | 504.100 | | 2001-10-24 | 00:00:00 | 19,80 | 20,00 | 19,30 | 19,40 | 481.500 | | 2001-10-25 | 00:00:00 | 19,20 | 19,90 | 19,06 | 19,74 | 497.200 | | 2001-10-26 | 00:00:00 | 19,70 | 19,90 | 19,60 | 19,70 | 132.900 | | 2001-10-29 | 00:00:00 | 19,85 | 19,87 | 19,21 | 19,25 | 233.300 | | 2001-10-30 | 00:00:00 | 19,01 | 19,18 | 18,70 | 18,94 | 253.400 | | 2001-10-31 | 00:00:00 | 18,98 | 19,16 | 18,70 | 18,70 | 347.900 | | 2001-11-01 | 00:00:00 | 18,79 | 19,45 | 18,70 | 19,25 | 412.600 | | 2001-11-02 | 00:00:00 | 19,05 | 19,42 | 19,02 | 19,19 | 206.000 | | 2001-11-05 | 00:00:00 | 19,25 | 19,57 | 19,20 | 19,43 | 237.400 | | 2001-11-06 | 00:00:00 | 19,20 | 19,44 | 18,89 | 19,31 | 291.100 | | 2001-11-07 | 00:00:00 | 19,31 | 19,75 | 19,25 | 19,54 | 216.500 | | 2001-11-08 | 00:00:00 | 19,40 | 19,60 | 19,40 | 19,50 | 294.300 | | 2001-11-09 | 00:00:00 | 19,40 | 19,45 | 19,02 | 19,03 | 152.300 | | 2001-11-12 | 00:00:00 | 19,05 | 19,05 | 18,67 | 18,78 | 314.100 | | 2001-11-13 | 00:00:00 | 18,78 | 19,47 | 18,72 | 19,35 | 500.500 | | 2001-11-14 | 00:00:00 | 19,31 | 19,68 | 19,30 | 19,62 | 272.900 | | 2001-11-15 | 00:00:00 | 19,82 | 19,98 | 19,75 | 19,88 | 258.800 | | 2001-11-16 | 00:00:00 | 19,98 | 20,40 | 19,78 | 20,30 | 749.700 | | 2001-11-19 | 00:00:00 | 20,53 | 20,65 | 20,23 | 20,53 | 352.900 | | 2001-11-20 | 00:00:00 | 20,40 | 20,49 | 20,04 | 20,25 | 199.500 | | 2001-11-21 | 00:00:00 | 20,38 | 20,63 | 20,06 | 20,17 | 227.900 | | 2001-11-23 | 00:00:00 | 20,07 | 20,60 | 20,07 | 20,42 | 61.600 | | 2001-11-26 | 00:00:00 | 20,22 | 20,50 | 19,87 | 20,02 | 232.500 | | 2001-11-27 | 00:00:00 | 20,00 | 20,25 | 19,84 | 20,00 | 246.600 | | 2001-11-28 | 00:00:00 | 19,90 | 20,16 | 19,81 | 19,93 | 155.500 | | 2001-11-29 | 00:00:00 | 19,95 | 20,15 | 19,86 | 20,08 | 171.100 | | 2001-11-30 | 00:00:00 | 20,23 | 20,55 | 20,07 | 20,50 | 213.400 | | 2001-12-03 | 00:00:00 | 20,50 | 21,09 | 20,35 | 21,05 | 477.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
